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 )

18.80 -0.49 (-2.57%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 25, 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 (%)
Feb 28, 2005 5.535 5.535 5.427 5.487 618,663 -0.02(-0.41%)
Feb 25, 2005 5.484 5.555 5.471 5.510 1,527,228 -0.14(-2.43%)
Feb 24, 2005 5.632 5.669 5.621 5.647 3,446,241 -0.10(-1.69%)
Feb 23, 2005 5.687 5.769 5.687 5.744 1,195,313 +0.03(+0.55%)
Feb 22, 2005 5.712 5.752 5.692 5.712 1,147,696 -0.04(-0.74%)
Feb 18, 2005 5.721 5.758 5.721 5.755 1,361,270 -0.04(-0.64%)
Feb 17, 2005 5.798 5.861 5.789 5.792 1,236,277 -0.03(-0.54%)
Feb 16, 2005 5.827 5.881 5.798 5.824 539,536 -0.02(-0.39%)
Feb 15, 2005 5.798 5.878 5.798 5.847 2,548,531 +0.12(+2.04%)
Feb 14, 2005 5.715 5.789 5.715 5.729 1,355,318 +0.01(+0.15%)
Feb 11, 2005 5.712 5.727 5.661 5.721 678,884 +0.02(+0.30%)
Feb 10, 2005 5.661 5.715 5.661 5.704 434,850 -0.00(-0.05%)
Feb 09, 2005 5.701 5.721 5.644 5.707 552,841 +0.01(+0.10%)
Feb 08, 2005 5.712 5.741 5.672 5.701 1,894,154 -0.05(-0.80%)
Feb 07, 2005 5.798 5.798 5.732 5.747 802,827 -0.05(-0.89%)
Feb 04, 2005 5.718 5.872 5.718 5.798 812,981 +0.03(+0.50%)
Feb 03, 2005 5.798 5.878 5.741 5.769 763,964 -0.15(-2.51%)
Feb 02, 2005 5.947 5.992 5.864 5.918 600,457 -0.07(-1.10%)
Feb 01, 2005 5.935 6.035 5.912 5.984 848,693 +0.06(+0.96%)
Jan 31, 2005 5.941 6.018 5.924 5.927 581,901 +0.02(+0.29%)
Jan 28, 2005 5.984 5.998 5.855 5.909 781,470 -0.07(-1.15%)
Jan 27, 2005 6.012 6.015 5.969 5.978 495,071 +0.01(+0.10%)
Jan 26, 2005 5.998 6.046 5.898 5.972 1,387,529 -0.00(-0.05%)
Jan 25, 2005 5.998 6.032 5.878 5.975 470,912 -0.02(-0.38%)
Jan 24, 2005 6.198 6.198 5.964 5.998 1,490,115 -0.13(-2.14%)
Jan 21, 2005 5.949 6.129 5.944 6.129 1,426,393 +0.00(+0.05%)
Jan 20, 2005 6.212 6.212 6.069 6.126 734,203 -0.09(-1.38%)
Jan 19, 2005 6.241 6.255 6.169 6.212 788,122 +0.03(+0.46%)
Jan 18, 2005 6.126 6.189 6.112 6.184 647,723 -0.09(-1.41%)
Jan 14, 2005 6.204 6.284 6.204 6.272 265,041 +0.09(+1.43%)
Jan 13, 2005 6.152 6.249 6.152 6.184 569,646 +0.19(+3.19%)
Jan 12, 2005 5.941 6.018 5.941 5.992 825,235 +0.11(+1.84%)
Jan 11, 2005 6.026 6.029 5.884 5.884 500,673 -0.14(-2.37%)
Jan 10, 2005 6.112 6.135 6.026 6.026 326,312 -0.23(-3.61%)
Jan 07, 2005 6.275 6.335 6.218 6.252 1,031,456 +0.16(+2.58%)
Jan 06, 2005 6.069 6.121 6.055 6.095 713,896 +0.17(+2.89%)
Jan 05, 2005 6.012 6.012 5.898 5.924 563,694 -0.10(-1.71%)
Jan 04, 2005 6.098 6.169 5.949 6.026 1,109,183 -0.07(-1.12%)
Jan 03, 2005 6.004 6.184 6.004 6.095 1,091,327 +0.09(+1.52%)
Dec 31, 2004 5.912 6.129 5.907 6.004 949,178 +0.07(+1.15%)
Dec 30, 2004 5.901 5.955 5.884 5.935 542,687 +0.01(+0.24%)
Dec 29, 2004 5.907 5.955 5.887 5.921 727,551 -0.05(-0.81%)
Dec 28, 2004 5.969 5.984 5.898 5.969 533,934 -0.05(-0.85%)
Dec 27, 2004 5.975 6.026 5.915 6.021 599,757 +0.02(+0.29%)
Dec 23, 2004 5.998 6.021 5.967 6.004 459,358 +0.06(+1.01%)
Dec 22, 2004 5.927 5.978 5.889 5.944 250,336 -0.04(-0.67%)
Dec 21, 2004 6.058 6.058 5.929 5.984 489,469 -0.06(-0.95%)
Dec 20, 2004 6.046 6.049 5.969 6.041 732,453 -0.01(-0.14%)
Dec 17, 2004 5.955 6.049 5.941 6.049 919,768 +0.12(+2.07%)
Dec 16, 2004 5.941 5.978 5.881 5.927 2,182,304 +0.11(+1.97%)
Dec 15, 2004 5.712 5.884 5.712 5.812 3,483,704 +0.29(+5.17%)
Dec 14, 2004 5.655 5.655 5.470 5.527 2,614,354 -0.20(-3.49%)
Dec 13, 2004 5.755 5.809 5.652 5.727 1,239,428 -0.03(-0.50%)
Dec 10, 2004 5.835 5.835 5.729 5.755 1,817,478 -0.08(-1.37%)
Dec 09, 2004 5.927 5.984 5.741 5.835 4,978,721 -0.45(-7.14%)
Dec 08, 2004 6.338 6.349 6.284 6.284 302,854 -0.11(-1.70%)
Dec 07, 2004 6.426 6.466 6.369 6.392 543,037 -0.04(-0.58%)
Dec 06, 2004 6.378 6.452 6.375 6.429 1,248,881 -0.02(-0.35%)
Dec 03, 2004 6.438 6.466 6.415 6.452 1,488,014 -0.21(-3.17%)
Dec 02, 2004 6.515 6.763 6.515 6.663 1,145,246 +0.17(+2.64%)
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.