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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 9.409 9.527 9.403 9.403 1,611,683 +0.07(+0.70%)
Mar 29, 2012 9.331 9.356 9.260 9.338 2,236,271 +0.04(+0.47%)
Mar 28, 2012 9.341 9.341 9.276 9.294 1,598,877 -0.05(-0.53%)
Mar 27, 2012 9.378 9.427 9.307 9.344 1,435,843 +0.02(+0.20%)
Mar 26, 2012 9.375 9.434 9.310 9.325 1,100,559 +0.13(+1.45%)
Mar 23, 2012 9.251 9.300 9.176 9.192 688,788 -0.01(-0.07%)
Mar 22, 2012 9.276 9.285 9.198 9.198 556,096 -0.12(-1.33%)
Mar 21, 2012 9.344 9.381 9.279 9.322 495,373 -0.01(-0.10%)
Mar 20, 2012 9.211 9.356 9.192 9.331 784,203 +0.22(+2.45%)
Mar 19, 2012 9.118 9.217 9.108 9.108 578,440 +0.03(+0.34%)
Mar 16, 2012 9.161 9.189 9.077 9.077 767,735 -0.06(-0.68%)
Mar 15, 2012 9.161 9.161 9.084 9.139 781,978 -0.02(-0.24%)
Mar 14, 2012 9.297 9.303 9.062 9.161 1,167,426 -0.16(-1.69%)
Mar 13, 2012 9.282 9.328 9.242 9.319 833,560 +0.08(+0.84%)
Mar 12, 2012 9.316 9.316 9.186 9.242 1,737,084 -0.20(-2.10%)
Mar 09, 2012 9.523 9.523 9.418 9.440 608,756 +0.01(+0.13%)
Mar 08, 2012 9.461 9.474 9.381 9.427 1,253,432 +0.01(+0.10%)
Mar 07, 2012 9.356 9.421 9.297 9.418 1,126,484 +0.03(+0.36%)
Mar 06, 2012 9.539 9.576 9.365 9.384 868,804 -0.17(-1.78%)
Mar 05, 2012 9.705 9.771 9.539 9.554 879,297 -0.22(-2.22%)
Mar 02, 2012 9.687 9.814 9.674 9.771 1,627,224 +0.19(+1.97%)
Mar 01, 2012 9.533 9.607 9.533 9.582 881,212 +0.02(+0.16%)
Feb 29, 2012 9.539 9.641 9.533 9.567 1,074,424 +0.09(+0.91%)
Feb 28, 2012 9.511 9.560 9.461 9.480 446,539 +0.11(+1.16%)
Feb 27, 2012 9.393 9.437 9.368 9.372 712,430 -0.08(-0.85%)
Feb 24, 2012 9.517 9.554 9.446 9.452 743,854 -0.20(-2.02%)
Feb 23, 2012 9.644 9.672 9.591 9.647 742,676 +0.01(+0.10%)
Feb 22, 2012 9.709 9.722 9.619 9.638 2,170,611 -0.04(-0.42%)
Feb 21, 2012 9.715 9.774 9.638 9.678 854,235 +0.00(+0.00%)
Feb 17, 2012 9.530 9.678 9.530 9.678 3,238,930 +0.24(+2.53%)
Feb 16, 2012 9.384 9.446 9.322 9.440 428,528 +0.04(+0.43%)
Feb 15, 2012 9.409 9.412 9.331 9.399 991,189 -0.12(-1.24%)
Feb 14, 2012 9.452 9.533 9.415 9.517 820,173 +0.20(+2.16%)
Feb 13, 2012 9.381 9.393 9.313 9.316 760,674 +0.04(+0.40%)
Feb 10, 2012 9.319 9.356 9.248 9.279 1,209,890 -0.11(-1.12%)
Feb 09, 2012 9.403 9.427 9.368 9.384 1,172,748 -0.21(-2.16%)
Feb 08, 2012 9.564 9.619 9.517 9.591 886,285 +0.11(+1.18%)
Feb 07, 2012 9.449 9.495 9.381 9.480 882,336 +0.05(+0.56%)
Feb 06, 2012 9.542 9.551 9.390 9.427 1,040,307 -0.19(-2.00%)
Feb 03, 2012 9.591 9.725 9.533 9.619 1,125,163 -0.02(-0.26%)
Feb 02, 2012 9.489 9.777 9.489 9.644 1,395,278 +0.25(+2.64%)
Feb 01, 2012 9.418 9.492 9.351 9.396 1,281,611 -0.10(-1.01%)
Jan 31, 2012 9.505 9.520 9.384 9.492 1,392,779 +0.02(+0.23%)
Jan 30, 2012 9.557 9.570 9.464 9.471 972,235 -0.15(-1.55%)
Jan 27, 2012 9.595 9.656 9.576 9.619 357,531 +0.05(+0.55%)
Jan 26, 2012 9.722 9.746 9.564 9.567 532,002 -0.10(-1.03%)
Jan 25, 2012 9.660 9.697 9.601 9.666 848,907 -0.02(-0.16%)
Jan 24, 2012 9.672 9.743 9.635 9.681 584,701 +0.01(+0.10%)
Jan 23, 2012 9.647 9.697 9.622 9.672 677,345 +0.07(+0.71%)
Jan 20, 2012 9.557 9.617 9.542 9.604 1,192,744 +0.07(+0.71%)
Jan 19, 2012 9.570 9.626 9.508 9.536 775,617 -0.07(-0.74%)
Jan 18, 2012 9.508 9.619 9.477 9.607 677,381 +0.15(+1.64%)
Jan 17, 2012 9.598 9.598 9.416 9.452 1,162,199 -0.07(-0.75%)
Jan 13, 2012 9.508 9.567 9.387 9.523 1,260,306 -0.02(-0.19%)
Jan 12, 2012 9.486 9.570 9.438 9.542 724,875 +0.08(+0.82%)
Jan 11, 2012 9.598 9.598 9.446 9.464 517,843 -0.13(-1.36%)
Jan 10, 2012 9.601 9.694 9.585 9.595 877,538 +0.13(+1.41%)
Jan 09, 2012 9.591 9.601 9.427 9.461 1,632,006 -0.02(-0.20%)
Jan 06, 2012 9.499 9.536 9.452 9.480 698,330 -0.04(-0.39%)
Jan 05, 2012 9.601 9.604 9.465 9.517 713,848 -0.09(-0.97%)
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.