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 )

17.30 -0.09 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2009 11.01 11.09 10.79 10.85 1,033,895 -0.19(-1.70%)
Jul 30, 2009 11.25 11.37 10.98 11.04 1,254,974 +0.19(+1.73%)
Jul 29, 2009 10.79 10.87 10.74 10.85 527,823 -0.05(-0.45%)
Jul 28, 2009 10.81 10.91 10.73 10.90 648,771 +0.18(+1.63%)
Jul 27, 2009 10.72 10.75 10.62 10.72 408,848 +0.09(+0.87%)
Jul 24, 2009 10.69 10.71 10.53 10.63 8,073 +0.25(+2.40%)
Jul 23, 2009 10.14 10.46 10.09 10.38 1,234,423 +0.39(+3.94%)
Jul 22, 2009 9.941 10.05 9.931 9.990 393,916 -0.24(-2.31%)
Jul 21, 2009 10.12 10.32 10.06 10.23 960,296 +0.21(+2.12%)
Jul 20, 2009 9.910 10.11 9.910 10.01 605,163 +0.13(+1.31%)
Jul 17, 2009 9.772 9.935 9.670 9.885 616,231 +0.21(+2.16%)
Jul 16, 2009 9.753 9.805 9.633 9.676 835,965 -0.28(-2.78%)
Jul 15, 2009 9.842 9.978 9.790 9.953 509,457 +0.19(+1.98%)
Jul 14, 2009 9.750 9.787 9.649 9.759 285,816 +0.12(+1.21%)
Jul 13, 2009 9.443 9.667 9.375 9.643 702,823 +0.00(+0.03%)
Jul 10, 2009 10.13 10.13 9.526 9.640 677,314 -0.15(-1.57%)
Jul 09, 2009 9.790 9.858 9.618 9.793 1,310,604 -0.08(-0.84%)
Jul 08, 2009 9.555 10.16 9.555 9.876 1,811,337 +0.03(+0.31%)
Jul 07, 2009 10.03 10.04 9.839 9.845 1,224,536 -0.10(-1.04%)
Jul 06, 2009 9.665 9.949 9.659 9.949 960,195 +0.37(+3.84%)
Jul 02, 2009 9.569 9.662 9.514 9.581 715,316 +0.02(+0.16%)
Jul 01, 2009 9.267 9.703 9.203 9.566 1,982,498 +0.52(+5.74%)
Jun 30, 2009 9.037 9.068 8.980 9.047 1,409,364 +0.04(+0.44%)
Jun 29, 2009 8.823 9.050 8.790 9.007 1,221,568 -0.09(-0.99%)
Jun 26, 2009 9.037 9.143 8.881 9.098 700,218 -0.05(-0.59%)
Jun 25, 2009 9.037 9.179 9.010 9.152 650,273 +0.47(+5.42%)
Jun 24, 2009 8.630 8.826 8.630 8.681 1,102,192 +0.11(+1.27%)
Jun 23, 2009 8.585 8.651 8.476 8.573 861,764 -0.13(-1.46%)
Jun 22, 2009 8.715 8.793 8.675 8.700 882,347 -0.13(-1.50%)
Jun 19, 2009 8.974 9.134 8.781 8.832 621,031 +0.05(+0.58%)
Jun 18, 2009 8.781 8.869 8.663 8.781 992,510 -0.06(-0.72%)
Jun 17, 2009 8.751 8.887 8.751 8.844 517,542 -0.19(-2.10%)
Jun 16, 2009 8.944 9.119 8.944 9.034 931,645 -0.09(-0.99%)
Jun 15, 2009 9.077 9.185 9.059 9.125 490,636 -0.20(-2.17%)
Jun 12, 2009 9.258 9.336 9.004 9.327 528,422 +0.06(+0.68%)
Jun 11, 2009 8.902 9.306 8.902 9.264 840,299 -0.04(-0.45%)
Jun 10, 2009 9.394 9.478 9.206 9.306 706,173 -0.11(-1.22%)
Jun 09, 2009 9.345 9.445 9.291 9.421 269,150 +0.18(+1.93%)
Jun 08, 2009 9.197 9.309 9.050 9.243 1,257,882 -0.19(-1.98%)
Jun 05, 2009 9.394 9.496 9.264 9.430 883,053 +0.08(+0.87%)
Jun 04, 2009 9.203 9.348 9.143 9.348 480,316 +0.38(+4.20%)
Jun 03, 2009 9.191 9.213 8.953 8.971 733,990 -0.15(-1.62%)
Jun 02, 2009 9.056 9.176 8.947 9.119 560,329 -0.11(-1.21%)
Jun 01, 2009 9.037 9.291 9.019 9.231 729,344 +0.30(+3.41%)
May 29, 2009 8.805 9.167 8.805 8.926 720,373 +0.10(+1.16%)
May 28, 2009 8.739 8.962 8.739 8.823 953,813 +0.12(+1.35%)
May 27, 2009 8.899 8.959 8.684 8.706 987,403 -0.13(-1.50%)
May 26, 2009 8.582 8.856 8.567 8.838 570,131 +0.27(+3.10%)
May 22, 2009 8.669 8.703 8.452 8.573 618,754 +0.31(+3.72%)
May 21, 2009 8.531 8.531 8.156 8.265 954,021 -0.33(-3.79%)
May 20, 2009 8.712 8.778 8.540 8.591 514,245 -0.04(-0.42%)
May 19, 2009 8.663 8.778 8.618 8.627 439,955 -0.01(-0.14%)
May 18, 2009 8.419 8.672 8.301 8.639 3,436,919 +0.57(+7.03%)
May 15, 2009 8.181 8.181 8.002 8.072 1,529,234 -0.07(-0.82%)
May 14, 2009 8.389 8.422 8.072 8.138 1,297,521 -0.21(-2.56%)
May 13, 2009 8.585 8.585 8.307 8.353 1,772,959 -0.25(-2.88%)
May 12, 2009 8.697 8.847 8.588 8.600 1,366,524 +0.05(+0.53%)
May 11, 2009 8.684 8.712 8.482 8.555 1,148,409 -0.35(-3.93%)
May 08, 2009 8.847 9.053 8.847 8.905 1,496,515 +0.11(+1.30%)
May 07, 2009 8.944 9.068 8.654 8.790 776,121 -0.23(-2.58%)
May 06, 2009 8.959 9.092 8.875 9.022 1,655,151 +0.24(+2.68%)
May 05, 2009 8.893 8.980 8.724 8.787 860,942 -0.39(-4.24%)
May 04, 2009 9.062 9.194 9.044 9.176 524,332 +0.43(+4.93%)
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.