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 )

19.77 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2011 10.10 10.20 10.08 10.17 622,009 +0.09(+0.86%)
Feb 25, 2011 10.03 10.09 10.02 10.08 1,301,769 +0.16(+1.65%)
Feb 24, 2011 9.880 9.972 9.871 9.916 1,104,900 -0.02(-0.24%)
Feb 23, 2011 9.961 10.08 9.865 9.940 1,081,475 -0.02(-0.21%)
Feb 22, 2011 10.03 10.08 9.946 9.961 1,252,742 -0.16(-1.56%)
Feb 18, 2011 10.06 10.15 10.06 10.12 760,236 +0.05(+0.50%)
Feb 17, 2011 9.940 10.07 9.940 10.07 979,884 +0.07(+0.71%)
Feb 16, 2011 10.02 10.04 9.961 9.996 957,912 -0.03(-0.27%)
Feb 15, 2011 10.08 10.11 9.990 10.02 1,034,823 -0.03(-0.30%)
Feb 14, 2011 10.12 10.17 9.961 10.05 762,196 -0.19(-1.83%)
Feb 11, 2011 10.11 10.24 10.11 10.24 577,355 +0.08(+0.79%)
Feb 10, 2011 10.16 10.20 10.12 10.16 812,958 -0.24(-2.29%)
Feb 09, 2011 10.38 10.40 10.34 10.40 660,969 +0.05(+0.49%)
Feb 08, 2011 10.27 10.35 10.20 10.35 739,114 +0.10(+0.96%)
Feb 07, 2011 10.17 10.28 10.17 10.25 488,941 +0.01(+0.15%)
Feb 04, 2011 10.21 10.25 10.14 10.23 371,049 +0.10(+0.94%)
Feb 03, 2011 10.15 10.18 10.11 10.14 207,365 +0.00(+0.00%)
Feb 02, 2011 10.10 10.23 10.05 10.14 800,511 +0.08(+0.80%)
Feb 01, 2011 10.05 10.07 9.968 10.06 426,075 +0.06(+0.62%)
Jan 31, 2011 9.972 9.996 9.910 9.996 464,968 +0.10(+0.96%)
Jan 28, 2011 10.15 10.16 9.880 9.901 1,473,648 -0.21(-2.06%)
Jan 27, 2011 10.21 10.23 10.09 10.11 708,078 -0.10(-0.99%)
Jan 26, 2011 10.21 10.30 10.21 10.21 1,500,000 -0.01(-0.06%)
Jan 25, 2011 10.16 10.25 10.08 10.22 1,782,221 +0.08(+0.82%)
Jan 24, 2011 9.904 10.14 9.904 10.13 865,126 +0.23(+2.34%)
Jan 21, 2011 10.03 10.03 9.862 9.901 1,415,178 -0.10(-1.04%)
Jan 20, 2011 10.01 10.04 9.931 10.01 1,338,095 -0.03(-0.30%)
Jan 19, 2011 10.14 10.22 9.990 10.03 950,556 -0.07(-0.68%)
Jan 18, 2011 10.15 10.23 10.04 10.10 952,234 +0.12(+1.22%)
Jan 14, 2011 9.856 9.999 9.812 9.981 1,533,118 +0.17(+1.76%)
Jan 13, 2011 9.851 9.854 9.723 9.809 1,925,328 -0.19(-1.93%)
Jan 12, 2011 9.752 10.09 9.752 10.00 1,523,569 +0.44(+4.57%)
Jan 11, 2011 9.553 9.598 9.473 9.565 2,191,248 -0.07(-0.74%)
Jan 10, 2011 9.515 9.645 9.419 9.636 2,473,860 -0.04(-0.40%)
Jan 07, 2011 9.818 9.892 9.654 9.675 1,701,183 -0.45(-4.46%)
Jan 06, 2011 10.27 10.31 10.10 10.13 861,911 -0.52(-4.91%)
Jan 05, 2011 10.59 10.68 10.56 10.65 569,747 +0.10(+0.93%)
Jan 04, 2011 10.65 10.72 10.54 10.55 1,092,241 -0.15(-1.39%)
Jan 03, 2011 10.65 10.70 10.63 10.70 363,508 +0.10(+0.97%)
Dec 31, 2010 10.50 10.61 10.49 10.60 164,840 +0.03(+0.32%)
Dec 30, 2010 10.55 10.63 10.52 10.56 446,968 -0.01(-0.06%)
Dec 29, 2010 10.55 10.58 10.44 10.57 775,902 +0.09(+0.85%)
Dec 28, 2010 10.42 10.50 10.33 10.48 506,094 +0.10(+1.00%)
Dec 27, 2010 10.26 10.39 10.26 10.38 498,093 +0.03(+0.32%)
Dec 23, 2010 10.45 10.45 10.32 10.34 203,682 -0.04(-0.34%)
Dec 22, 2010 10.35 10.44 10.35 10.38 531,382 -0.02(-0.15%)
Dec 21, 2010 10.39 10.43 10.36 10.40 746,822 +0.11(+1.07%)
Dec 20, 2010 10.41 10.41 10.28 10.29 257,874 -0.07(-0.63%)
Dec 17, 2010 10.21 10.37 10.17 10.35 747,008 +0.19(+1.87%)
Dec 16, 2010 10.21 10.23 10.10 10.16 1,037,690 -0.09(-0.92%)
Dec 15, 2010 10.32 10.37 10.24 10.26 780,605 -0.03(-0.26%)
Dec 14, 2010 10.29 10.38 10.27 10.28 1,355,812 -0.07(-0.71%)
Dec 13, 2010 10.36 10.40 10.29 10.36 1,899,685 -0.19(-1.80%)
Dec 10, 2010 10.50 10.59 10.43 10.55 1,709,573 -0.07(-0.67%)
Dec 09, 2010 10.62 10.64 10.52 10.62 1,775,168 +0.05(+0.50%)
Dec 08, 2010 10.66 10.68 10.49 10.56 1,021,050 -0.23(-2.09%)
Dec 07, 2010 10.85 10.88 10.78 10.79 569,722 +0.00(+0.03%)
Dec 06, 2010 10.77 10.81 10.71 10.79 810,997 -0.02(-0.16%)
Dec 03, 2010 10.69 10.81 10.67 10.80 643,262 -0.10(-0.92%)
Dec 02, 2010 10.83 10.92 10.81 10.90 740,900 +0.07(+0.60%)
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.