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 (%)
Nov 28, 2008 5.649 5.791 5.588 5.773 359,071 -0.02(-0.42%)
Nov 26, 2008 5.504 5.803 5.504 5.797 1,551,185 +0.35(+6.49%)
Nov 25, 2008 5.549 5.733 5.284 5.444 1,382,829 -0.31(-5.40%)
Nov 24, 2008 5.426 5.875 5.401 5.754 1,630,542 +0.33(+6.12%)
Nov 21, 2008 5.281 5.462 5.000 5.423 1,664,344 +0.20(+3.81%)
Nov 20, 2008 5.610 5.779 5.199 5.223 1,939,317 -0.27(-4.94%)
Nov 19, 2008 5.531 5.706 5.477 5.495 1,717,861 -0.17(-3.04%)
Nov 18, 2008 5.857 5.890 5.558 5.667 2,260,215 -0.25(-4.23%)
Nov 17, 2008 6.068 6.150 5.839 5.917 1,136,684 -0.16(-2.63%)
Nov 14, 2008 6.095 6.476 6.035 6.077 0 -0.10(-1.61%)
Nov 13, 2008 6.002 6.213 5.616 6.177 1,956,735 +0.12(+2.04%)
Nov 12, 2008 6.225 6.358 6.008 6.053 2,240,719 -0.36(-5.56%)
Nov 11, 2008 6.551 6.750 6.189 6.409 1,334,100 -0.34(-5.05%)
Nov 10, 2008 6.871 6.895 6.645 6.750 980,172 -0.01(-0.18%)
Nov 07, 2008 6.252 6.922 6.189 6.762 0 +0.64(+10.39%)
Nov 06, 2008 5.914 6.159 5.914 6.126 2,345,782 +0.06(+1.05%)
Nov 05, 2008 6.458 6.482 6.041 6.062 2,139,879 -0.33(-5.19%)
Nov 04, 2008 6.032 6.581 5.975 6.394 2,107,882 +0.41(+6.91%)
Nov 03, 2008 6.307 6.307 5.890 5.981 1,199,152 -0.07(-1.10%)
Oct 31, 2008 5.939 6.123 5.939 6.047 0 -0.27(-4.30%)
Oct 30, 2008 6.409 6.409 6.029 6.319 2,031,939 +0.56(+9.75%)
Oct 29, 2008 5.833 5.975 5.697 5.757 2,192,534 -0.30(-4.98%)
Oct 28, 2008 5.718 6.107 5.501 6.059 2,559,228 +0.01(+0.20%)
Oct 27, 2008 6.035 6.276 5.857 6.047 1,477,111 -0.54(-8.20%)
Oct 24, 2008 7.124 7.369 6.545 6.587 0 -1.28(-16.26%)
Oct 23, 2008 7.595 8.002 7.477 7.867 1,707,568 +0.30(+4.03%)
Oct 22, 2008 8.018 8.042 7.405 7.562 1,497,615 -0.72(-8.67%)
Oct 21, 2008 8.509 8.585 8.250 8.280 1,499,842 -0.25(-2.94%)
Oct 20, 2008 7.846 8.546 7.821 8.531 1,184,193 +0.92(+12.09%)
Oct 17, 2008 7.514 8.024 7.149 7.610 0 -0.18(-2.36%)
Oct 16, 2008 7.803 8.304 7.378 7.794 2,664,029 +0.16(+2.09%)
Oct 15, 2008 8.899 8.899 7.438 7.634 2,172,876 -1.61(-17.46%)
Oct 14, 2008 9.050 9.249 8.618 9.249 2,105,503 +0.53(+6.02%)
Oct 13, 2008 7.800 8.853 7.800 8.724 1,874,397 +1.18(+15.64%)
Oct 10, 2008 6.473 7.634 5.610 7.544 0 +0.38(+5.31%)
Oct 09, 2008 6.859 7.634 6.805 7.164 3,260,252 +0.31(+4.49%)
Oct 08, 2008 7.631 8.102 6.373 6.856 4,281,988 -1.69(-19.78%)
Oct 07, 2008 8.522 8.831 8.513 8.546 1,449,038 +0.10(+1.24%)
Oct 06, 2008 8.216 8.696 8.144 8.441 2,507,463 +0.09(+1.11%)
Oct 03, 2008 8.516 8.663 8.342 8.348 0 -0.13(-1.52%)
Oct 02, 2008 8.672 8.699 8.372 8.477 621,009 -0.19(-2.25%)
Oct 01, 2008 8.831 8.831 8.519 8.672 577,796 -0.26(-2.89%)
Sep 30, 2008 8.336 8.939 8.336 8.930 996,897 +0.58(+6.89%)
Sep 29, 2008 8.552 8.849 8.123 8.354 890,227 -0.64(-7.16%)
Sep 26, 2008 8.936 8.999 8.789 8.999 0 -0.04(-0.43%)
Sep 25, 2008 8.771 9.116 8.741 9.038 962,632 +0.31(+3.50%)
Sep 24, 2008 8.741 8.786 8.624 8.732 999,461 +0.24(+2.86%)
Sep 23, 2008 8.501 8.621 8.396 8.489 829,873 -0.05(-0.60%)
Sep 22, 2008 8.876 8.921 8.486 8.540 583,259 -0.46(-5.13%)
Sep 19, 2008 9.101 9.446 8.885 9.002 0 +0.47(+5.52%)
Sep 18, 2008 8.498 8.627 8.009 8.531 1,949,054 +0.25(+2.97%)
Sep 17, 2008 8.375 8.573 8.234 8.285 2,207,328 +0.02(+0.29%)
Sep 16, 2008 8.249 8.261 7.830 8.261 1,733,910 +0.24(+2.99%)
Sep 15, 2008 7.905 8.369 7.899 8.021 1,356,891 -0.82(-9.32%)
Sep 12, 2008 8.801 8.846 8.633 8.846 0 -0.18(-1.99%)
Sep 11, 2008 9.260 9.260 8.924 9.026 1,676,762 -0.42(-4.47%)
Sep 10, 2008 9.398 9.518 9.314 9.449 791,250 +0.05(+0.51%)
Sep 09, 2008 9.776 9.828 9.374 9.401 1,065,437 -0.48(-4.88%)
Sep 08, 2008 10.06 10.11 9.728 9.884 1,066,911 +0.07(+0.70%)
Sep 05, 2008 9.656 9.869 9.656 9.815 0 +0.18(+1.90%)
Sep 04, 2008 10.02 10.02 9.560 9.632 1,108,786 -0.46(-4.58%)
Sep 03, 2008 10.27 10.32 9.986 10.09 1,209,803 -0.36(-3.44%)
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.