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 (%)
Nov 30, 2011 9.666 9.666 9.449 9.572 1,429,375 +0.27(+2.86%)
Nov 29, 2011 9.292 9.382 9.254 9.306 878,726 -0.11(-1.21%)
Nov 28, 2011 9.458 9.487 9.341 9.420 708,128 +0.09(+0.94%)
Nov 25, 2011 9.452 9.540 9.321 9.332 470,800 -0.16(-1.69%)
Nov 23, 2011 9.534 9.593 9.479 9.493 513,184 +0.01(+0.09%)
Nov 22, 2011 9.484 9.543 9.444 9.484 731,076 +0.06(+0.65%)
Nov 21, 2011 9.590 9.590 9.423 9.423 514,207 -0.23(-2.33%)
Nov 18, 2011 9.727 9.748 9.645 9.648 259,632 -0.08(-0.78%)
Nov 17, 2011 9.715 9.876 9.674 9.724 499,061 -0.09(-0.92%)
Nov 16, 2011 9.712 9.926 9.712 9.815 650,481 +0.04(+0.39%)
Nov 15, 2011 9.698 9.785 9.669 9.777 436,312 +0.08(+0.81%)
Nov 14, 2011 9.748 9.762 9.660 9.698 343,996 -0.09(-0.90%)
Nov 11, 2011 9.783 9.829 9.677 9.785 670,137 +0.07(+0.69%)
Nov 10, 2011 9.748 9.823 9.707 9.718 755,494 -0.02(-0.18%)
Nov 09, 2011 9.753 9.823 9.718 9.736 650,687 -0.22(-2.17%)
Nov 08, 2011 9.967 9.975 9.920 9.952 555,729 +0.01(+0.06%)
Nov 07, 2011 9.856 9.952 9.841 9.946 351,106 +0.07(+0.71%)
Nov 04, 2011 9.975 10.06 9.821 9.876 381,440 -0.12(-1.17%)
Nov 03, 2011 10.04 10.04 9.879 9.993 480,678 +0.04(+0.41%)
Nov 02, 2011 9.864 9.964 9.771 9.952 891,518 +0.33(+3.43%)
Nov 01, 2011 9.736 9.818 9.575 9.622 713,869 -0.26(-2.60%)
Oct 31, 2011 9.859 10.00 9.733 9.879 511,203 -0.04(-0.38%)
Oct 28, 2011 9.867 9.955 9.861 9.917 779,399 -0.15(-1.48%)
Oct 27, 2011 9.832 10.08 9.806 10.07 1,259,229 +0.25(+2.50%)
Oct 26, 2011 9.774 9.850 9.718 9.821 419,469 +0.15(+1.51%)
Oct 25, 2011 9.701 9.730 9.631 9.674 516,400 -0.08(-0.87%)
Oct 24, 2011 9.473 9.759 9.473 9.759 787,241 +0.29(+3.09%)
Oct 21, 2011 9.484 9.578 9.455 9.467 707,971 +0.01(+0.12%)
Oct 20, 2011 9.607 9.639 9.408 9.455 1,135,878 -0.21(-2.15%)
Oct 19, 2011 9.648 9.715 9.584 9.663 743,557 +0.04(+0.39%)
Oct 18, 2011 9.411 9.639 9.394 9.625 742,890 +0.17(+1.76%)
Oct 17, 2011 9.496 9.499 9.379 9.458 962,967 -0.04(-0.37%)
Oct 14, 2011 9.514 9.551 9.420 9.493 1,391,493 -0.18(-1.81%)
Oct 13, 2011 9.601 9.701 9.572 9.669 1,642,011 -0.06(-0.66%)
Oct 12, 2011 9.654 9.823 9.639 9.733 975,284 +0.10(+1.03%)
Oct 11, 2011 9.575 9.651 9.517 9.634 405,014 -0.06(-0.66%)
Oct 10, 2011 9.528 9.727 9.511 9.698 684,408 +0.28(+2.98%)
Oct 07, 2011 9.511 9.622 9.397 9.417 831,230 -0.42(-4.25%)
Oct 06, 2011 9.891 9.894 9.730 9.835 1,147,404 -0.06(-0.59%)
Oct 05, 2011 9.777 9.917 9.712 9.894 777,162 +0.25(+2.54%)
Oct 04, 2011 9.432 9.648 9.373 9.648 1,393,433 +0.28(+2.96%)
Oct 03, 2011 9.596 9.680 9.356 9.370 1,217,166 -0.30(-3.05%)
Sep 30, 2011 9.578 9.937 9.578 9.666 1,269,592 -0.01(-0.06%)
Sep 29, 2011 9.718 9.777 9.560 9.671 632,499 +0.15(+1.60%)
Sep 28, 2011 9.639 9.736 9.520 9.520 587,740 -0.09(-0.94%)
Sep 27, 2011 9.540 9.730 9.479 9.610 900,742 +0.20(+2.14%)
Sep 26, 2011 9.186 9.420 9.125 9.408 1,270,571 +0.23(+2.48%)
Sep 23, 2011 9.359 9.359 9.069 9.180 667,089 +0.27(+3.05%)
Sep 22, 2011 9.061 9.075 8.853 8.909 1,015,626 -0.63(-6.56%)
Sep 21, 2011 9.645 9.692 9.534 9.534 837,991 -0.13(-1.33%)
Sep 20, 2011 9.707 9.850 9.663 9.663 790,478 -0.04(-0.45%)
Sep 19, 2011 9.730 9.768 9.689 9.707 602,524 -0.14(-1.45%)
Sep 16, 2011 9.923 9.923 9.783 9.850 1,534,312 -0.20(-2.01%)
Sep 15, 2011 9.993 10.06 9.937 10.05 1,621,075 +0.17(+1.72%)
Sep 14, 2011 9.823 9.923 9.791 9.882 1,051,109 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.961 10.02 676,282 -0.14(-1.41%)
Sep 12, 2011 10.08 10.18 10.05 10.17 1,188,649 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,557 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,883 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,842,341 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,384,197 +0.65(+6.54%)
Sep 02, 2011 9.955 10.01 9.850 9.920 432,251 -0.11(-1.08%)
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.