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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 10.06 10.23 9.997 10.20 822,677 +0.15(+1.48%)
Jul 28, 2011 10.12 10.16 10.01 10.05 733,748 -0.11(-1.06%)
Jul 27, 2011 10.13 10.20 10.11 10.16 767,738 +0.03(+0.29%)
Jul 26, 2011 10.04 10.17 10.01 10.13 844,061 +0.05(+0.52%)
Jul 25, 2011 10.14 10.18 10.07 10.08 693,659 -0.17(-1.63%)
Jul 22, 2011 10.22 10.27 10.22 10.25 850,315 +0.16(+1.62%)
Jul 21, 2011 9.907 10.09 9.892 10.08 655,061 +0.34(+3.45%)
Jul 20, 2011 9.749 9.848 9.731 9.746 1,049,605 -0.00(-0.03%)
Jul 19, 2011 9.726 9.781 9.709 9.749 989,011 -0.04(-0.36%)
Jul 18, 2011 9.749 9.834 9.746 9.784 1,202,614 -0.08(-0.86%)
Jul 15, 2011 9.842 9.892 9.749 9.869 613,278 +0.16(+1.69%)
Jul 14, 2011 9.690 9.711 9.647 9.705 1,206,760 +0.06(+0.64%)
Jul 13, 2011 9.632 9.717 9.632 9.644 580,503 +0.03(+0.27%)
Jul 12, 2011 9.603 9.705 9.594 9.617 1,727,597 -0.06(-0.60%)
Jul 11, 2011 9.752 9.752 9.650 9.676 557,272 -0.17(-1.69%)
Jul 08, 2011 9.840 9.857 9.799 9.842 582,538 -0.04(-0.36%)
Jul 07, 2011 9.869 9.913 9.822 9.878 500,906 +0.03(+0.33%)
Jul 06, 2011 9.880 9.924 9.831 9.845 1,608,584 -0.09(-0.88%)
Jul 05, 2011 9.954 9.980 9.904 9.933 754,520 -0.14(-1.36%)
Jul 01, 2011 10.02 10.08 9.968 10.07 613,904 -0.01(-0.14%)
Jun 30, 2011 10.01 10.09 9.989 10.09 742,786 +0.10(+1.00%)
Jun 29, 2011 9.957 9.989 9.886 9.986 295,341 +0.07(+0.71%)
Jun 28, 2011 9.822 9.939 9.822 9.916 383,474 +0.15(+1.50%)
Jun 27, 2011 9.696 9.772 9.629 9.769 402,706 +0.00(+0.03%)
Jun 24, 2011 9.784 9.825 9.726 9.766 598,298 -0.01(-0.12%)
Jun 23, 2011 9.652 9.807 9.644 9.778 476,436 +0.07(+0.75%)
Jun 22, 2011 9.635 9.749 9.635 9.705 506,283 +0.06(+0.58%)
Jun 21, 2011 9.588 9.685 9.588 9.650 1,640,296 +0.18(+1.95%)
Jun 20, 2011 9.454 9.471 9.448 9.465 2,136,902 +0.01(+0.09%)
Jun 17, 2011 9.495 9.559 9.424 9.457 1,777,186 -0.17(-1.76%)
Jun 16, 2011 9.693 9.693 9.562 9.626 825,934 -0.18(-1.85%)
Jun 15, 2011 9.819 9.869 9.787 9.807 910,768 -0.06(-0.65%)
Jun 14, 2011 9.924 9.939 9.831 9.872 853,062 +0.08(+0.81%)
Jun 13, 2011 9.743 9.874 9.743 9.793 588,668 +0.08(+0.86%)
Jun 10, 2011 9.726 9.754 9.684 9.709 1,734,621 -0.01(-0.09%)
Jun 09, 2011 9.745 9.757 9.709 9.717 2,251,226 -0.02(-0.20%)
Jun 08, 2011 9.818 9.824 9.698 9.737 1,280,976 -0.08(-0.77%)
Jun 07, 2011 9.855 9.886 9.804 9.813 847,852 -0.06(-0.60%)
Jun 06, 2011 9.992 10.00 9.863 9.872 651,461 -0.15(-1.48%)
Jun 03, 2011 9.975 10.09 9.975 10.02 330,648 +0.05(+0.48%)
May 24, 2011 9.888 10.00 9.888 9.973 432,881 +0.22(+2.27%)
May 23, 2011 9.835 9.855 9.709 9.751 2,076,980 -0.19(-1.95%)
May 20, 2011 10.02 10.06 9.919 9.945 463,875 -0.07(-0.67%)
May 19, 2011 10.17 10.10 9.939 10.01 1,308,257 -0.15(-1.52%)
May 18, 2011 10.10 10.18 10.07 10.17 575,702 +0.13(+1.31%)
May 17, 2011 10.02 10.05 9.984 10.03 515,236 +0.02(+0.20%)
May 16, 2011 10.03 10.08 10.000 10.01 399,208 -0.02(-0.22%)
May 13, 2011 10.14 10.17 10.02 10.04 985,555 -0.10(-0.94%)
May 12, 2011 10.08 10.16 10.05 10.13 410,929 +0.06(+0.58%)
May 11, 2011 9.987 10.10 9.978 10.07 893,561 +0.06(+0.65%)
May 10, 2011 9.956 10.04 9.908 10.01 372,565 +0.04(+0.39%)
May 09, 2011 9.883 9.998 9.883 9.970 550,603 +0.05(+0.48%)
May 06, 2011 9.936 10.05 9.880 9.922 1,127,254 +0.04(+0.45%)
May 05, 2011 9.883 9.964 9.824 9.877 2,369,824 -0.19(-1.84%)
May 04, 2011 10.03 10.07 9.992 10.06 1,243,222 -0.03(-0.28%)
May 03, 2011 10.08 10.09 9.998 10.09 3,847,252 -0.03(-0.33%)
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.