Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

19.76 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.170 2.170 2.116 2.130 1,112,810 -0.04(-1.86%)
Aug 29, 2002 2.184 2.184 2.149 2.170 371,307 -0.05(-2.42%)
Aug 28, 2002 2.265 2.265 2.197 2.224 122,780 -0.04(-1.79%)
Aug 27, 2002 2.286 2.286 2.238 2.265 252,237 -0.03(-1.18%)
Aug 26, 2002 2.310 2.310 2.267 2.292 200,305 -0.02(-0.82%)
Aug 23, 2002 2.332 2.345 2.294 2.310 140,214 -0.01(-0.35%)
Aug 22, 2002 2.359 2.359 2.286 2.318 457,735 -0.03(-1.15%)
Aug 21, 2002 2.270 2.383 2.267 2.345 638,382 +0.10(+4.57%)
Aug 20, 2002 2.270 2.275 2.238 2.243 353,502 +0.04(+1.59%)
Aug 16, 2002 2.197 2.229 2.184 2.208 498,909 +0.02(+0.74%)
Aug 15, 2002 2.189 2.194 2.170 2.192 142,439 +0.01(+0.37%)
Aug 14, 2002 2.229 2.238 2.162 2.184 290,814 -0.05(-2.29%)
Aug 13, 2002 2.219 2.265 2.219 2.235 138,730 +0.01(+0.48%)
Aug 12, 2002 2.273 2.273 2.224 2.224 141,326 +0.02(+1.10%)
Aug 07, 2002 2.157 2.238 2.146 2.200 1,028,978 +0.03(+1.24%)
Aug 06, 2002 2.065 2.173 2.065 2.173 647,284 +0.08(+4.00%)
Aug 05, 2002 2.135 2.143 2.089 2.089 265,590 -0.01(-0.26%)
Aug 02, 2002 2.143 2.165 2.076 2.095 652,477 -0.04(-1.89%)
Aug 01, 2002 2.162 2.192 2.135 2.135 624,657 -0.03(-1.25%)
Jul 31, 2002 2.130 2.170 2.103 2.162 1,051,234 +0.01(+0.25%)
Jul 30, 2002 2.157 2.170 2.119 2.157 803,078 +0.05(+2.17%)
Jul 29, 2002 2.035 2.111 2.022 2.111 147,261 +0.18(+9.51%)
Jul 26, 2002 1.936 1.968 1.914 1.928 366,856 -0.08(-4.03%)
Jul 25, 2002 2.092 2.100 1.968 2.008 961,468 -0.16(-7.45%)
Jul 24, 2002 2.132 2.184 2.052 2.170 1,365,418 -0.05(-2.19%)
Jul 23, 2002 2.229 2.259 2.173 2.219 281,170 -0.02(-0.84%)
Jul 22, 2002 2.238 2.265 2.186 2.238 508,183 -0.06(-2.58%)
Jul 19, 2002 2.292 2.343 2.283 2.297 283,024 +0.09(+3.90%)
Jul 17, 2002 2.224 2.246 2.159 2.211 685,862 +0.02(+1.11%)
Jul 12, 2002 2.159 2.197 2.159 2.186 284,508 +0.06(+2.66%)
Jul 11, 2002 2.127 2.130 2.079 2.130 379,097 -0.04(-1.86%)
Jul 10, 2002 2.221 2.221 2.157 2.170 145,036 -0.05(-2.31%)
Jul 09, 2002 2.162 2.251 2.157 2.221 473,686 +0.05(+2.49%)
Jul 08, 2002 2.246 2.246 2.167 2.167 663,234 -0.08(-3.48%)
Jul 05, 2002 2.251 2.265 2.243 2.246 517,085 +0.13(+6.12%)
Jul 04, 2002 2.062 2.130 2.062 2.116 343,116 +0.00(+0.00%)
Jul 03, 2002 2.062 2.130 2.062 2.116 343,116 +0.03(+1.29%)
Jul 02, 2002 2.157 2.157 2.017 2.089 1,820,928 -0.17(-7.52%)
Jul 01, 2002 2.356 2.356 2.211 2.259 928,083 -0.11(-4.77%)
Jun 28, 2002 2.359 2.399 2.359 2.372 474,057 +0.02(+0.92%)
Jun 27, 2002 2.345 2.399 2.345 2.351 1,208,882 +0.04(+1.63%)
Jun 26, 2002 2.305 2.316 2.273 2.313 944,034 -0.03(-1.15%)
Jun 25, 2002 2.386 2.405 2.340 2.340 664,347 -0.22(-8.63%)
Jun 21, 2002 2.615 2.615 2.561 2.561 316,409 -0.05(-2.06%)
Jun 20, 2002 2.583 2.615 2.566 2.615 827,189 +0.03(+1.25%)
Jun 19, 2002 2.580 2.612 2.580 2.583 596,466 -0.03(-1.24%)
Jun 18, 2002 2.661 2.661 2.615 2.615 721,472 -0.02(-0.72%)
Jun 17, 2002 2.615 2.669 2.615 2.634 916,213 +0.04(+1.66%)
Jun 14, 2002 2.494 2.628 2.480 2.591 3,389,991 +0.16(+6.66%)
Jun 12, 2002 2.440 2.459 2.426 2.429 329,762 +0.02(+0.67%)
Jun 11, 2002 2.413 2.442 2.399 2.413 560,856 +0.00(+0.00%)
Jun 10, 2002 2.399 2.421 2.399 2.413 140,214 +0.03(+1.13%)
Jun 07, 2002 2.364 2.386 2.305 2.386 331,246 -0.01(-0.23%)
Jun 06, 2002 2.386 2.405 2.359 2.391 265,590 -0.04(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.