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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 3.182 3.199 3.159 3.199 204,440 +0.04(+1.36%)
Jun 27, 2003 3.191 3.199 3.148 3.157 418,332 +0.01(+0.45%)
Jun 26, 2003 3.074 3.142 3.057 3.142 684,034 +0.10(+3.19%)
Jun 25, 2003 3.042 3.105 3.042 3.045 742,146 +0.05(+1.52%)
Jun 24, 2003 3.008 3.008 2.957 2.999 281,805 +0.04(+1.25%)
Jun 23, 2003 2.999 3.039 2.957 2.962 675,633 -0.15(-4.86%)
Jun 20, 2003 3.128 3.134 3.085 3.114 313,311 -0.03(-1.09%)
Jun 19, 2003 3.145 3.171 3.142 3.148 372,473 +0.00(+0.09%)
Jun 18, 2003 3.171 3.171 3.088 3.145 812,160 -0.05(-1.70%)
Jun 17, 2003 3.171 3.237 3.157 3.199 730,593 -0.07(-2.18%)
Jun 16, 2003 3.177 3.271 3.171 3.271 674,932 +0.08(+2.51%)
Jun 13, 2003 3.142 3.199 3.142 3.191 1,569,359 +0.15(+4.88%)
Jun 12, 2003 2.994 3.105 2.971 3.042 3,449,229 -0.19(-5.75%)
Jun 11, 2003 3.222 3.228 3.222 3.228 186,936 +0.01(+0.18%)
Jun 10, 2003 3.231 3.254 3.214 3.222 1,182,182 -0.03(-1.05%)
Jun 09, 2003 3.214 3.294 3.214 3.256 738,645 +0.06(+1.79%)
Jun 06, 2003 3.157 3.245 3.157 3.199 458,940 +0.03(+0.90%)
Jun 05, 2003 3.271 3.271 3.142 3.171 964,089 -0.06(-1.77%)
Jun 04, 2003 3.228 3.254 3.205 3.228 500,248 -0.00(-0.09%)
Jun 03, 2003 3.256 3.274 3.199 3.231 1,097,816 -0.22(-6.45%)
Jun 02, 2003 3.365 3.479 3.365 3.454 1,303,306 +0.21(+6.52%)
May 30, 2003 3.234 3.299 3.222 3.242 768,751 -0.00(-0.09%)
May 29, 2003 3.162 3.274 3.162 3.245 545,057 +0.03(+0.98%)
May 28, 2003 3.171 3.214 3.157 3.214 1,023,251 +0.09(+3.02%)
May 27, 2003 3.045 3.122 3.034 3.119 701,188 +0.14(+4.60%)
May 23, 2003 2.985 2.999 2.971 2.982 565,011 +0.05(+1.75%)
May 22, 2003 2.957 2.959 2.919 2.931 756,849 -0.04(-1.35%)
May 21, 2003 2.948 2.971 2.914 2.971 298,258 +0.07(+2.36%)
May 20, 2003 2.942 2.942 2.885 2.902 465,241 +0.15(+5.29%)
May 19, 2003 2.859 2.859 2.757 2.757 510,050 -0.13(-4.36%)
May 16, 2003 2.894 2.954 2.871 2.882 338,166 -0.02(-0.59%)
May 15, 2003 2.857 2.914 2.857 2.899 270,603 +0.04(+1.50%)
May 14, 2003 2.891 2.928 2.857 2.857 477,144 -0.05(-1.67%)
May 13, 2003 2.942 2.942 2.902 2.905 387,176 -0.04(-1.45%)
May 12, 2003 2.937 2.977 2.922 2.948 911,929 +0.07(+2.38%)
May 09, 2003 2.862 2.902 2.862 2.879 986,844 +0.05(+1.61%)
May 08, 2003 2.857 2.879 2.834 2.834 549,958 -0.02(-0.80%)
May 07, 2003 2.862 2.905 2.857 2.857 990,345 +0.05(+1.94%)
May 06, 2003 2.811 2.822 2.794 2.802 204,440 -0.01(-0.51%)
May 05, 2003 2.785 2.825 2.759 2.817 491,146 +0.10(+3.79%)
May 02, 2003 2.642 2.728 2.642 2.714 302,809 +0.04(+1.60%)
May 01, 2003 2.685 2.702 2.634 2.671 258,000 +0.03(+0.97%)
Apr 30, 2003 2.685 2.685 2.645 2.645 271,303 +0.03(+1.31%)
Apr 29, 2003 2.614 2.625 2.577 2.611 167,683 +0.07(+2.58%)
Apr 28, 2003 2.477 2.548 2.477 2.545 341,317 +0.09(+3.85%)
Apr 25, 2003 2.534 2.537 2.451 2.451 572,362 -0.11(-4.35%)
Apr 24, 2003 2.611 2.611 2.562 2.562 332,565 -0.07(-2.50%)
Apr 23, 2003 2.671 2.702 2.625 2.628 613,320 -0.03(-0.97%)
Apr 22, 2003 2.648 2.671 2.637 2.654 195,338 -0.03(-1.28%)
Apr 21, 2003 2.699 2.699 2.679 2.688 548,558 +0.02(+0.64%)
Apr 17, 2003 2.699 2.705 2.648 2.671 897,926 -0.04(-1.37%)
Apr 16, 2003 2.717 2.742 2.699 2.708 655,679 -0.03(-1.25%)
Apr 15, 2003 2.674 2.742 2.671 2.742 1,403,076 +0.06(+2.24%)
Apr 14, 2003 2.628 2.682 2.628 2.682 275,154 -0.01(-0.32%)
Apr 11, 2003 2.691 2.714 2.685 2.691 200,589 +0.01(+0.21%)
Apr 10, 2003 2.651 2.685 2.637 2.685 391,027 +0.03(+1.18%)
Apr 09, 2003 2.565 2.708 2.565 2.654 992,795 +0.09(+3.45%)
Apr 08, 2003 2.497 2.585 2.497 2.565 1,252,196 +0.04(+1.58%)
Apr 07, 2003 2.519 2.531 2.502 2.525 971,791 +0.15(+6.38%)
Apr 04, 2003 2.368 2.414 2.362 2.374 207,240 +0.03(+1.09%)
Apr 03, 2003 2.388 2.388 2.348 2.348 130,925 -0.05(-2.03%)
Apr 02, 2003 2.362 2.411 2.357 2.397 240,847 +0.06(+2.57%)
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.