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 )

19.29 +0.13 (+0.68%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 9, 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 (%)
May 31, 2002 2.642 2.659 2.616 2.622 444,303 +0.12(+4.79%)
May 28, 2002 2.445 2.505 2.445 2.502 348,720 +0.09(+3.55%)
May 27, 2002 2.416 2.428 2.385 2.416 141,448 +0.00(+0.00%)
May 24, 2002 2.416 2.428 2.385 2.416 141,448 -0.02(-0.94%)
May 23, 2002 2.428 2.428 2.399 2.439 139,698 +0.04(+1.67%)
May 22, 2002 2.499 2.513 2.328 2.399 422,946 -0.11(-4.22%)
May 21, 2002 2.519 2.533 2.485 2.505 251,386 -0.02(-0.68%)
May 20, 2002 2.513 2.525 2.513 2.522 331,914 +0.01(+0.34%)
May 17, 2002 2.491 2.513 2.488 2.513 102,935 +0.01(+0.46%)
May 16, 2002 2.513 2.528 2.479 2.502 244,384 -0.01(-0.23%)
May 15, 2002 2.513 2.519 2.485 2.508 575,248 -0.12(-4.57%)
May 14, 2002 2.585 2.636 2.585 2.628 171,909 +0.04(+1.66%)
May 13, 2002 2.531 2.585 2.531 2.585 212,523 -0.03(-0.98%)
May 10, 2002 2.628 2.628 2.599 2.611 231,430 -0.03(-1.08%)
May 09, 2002 2.636 2.642 2.628 2.639 234,581 -0.01(-0.32%)
May 08, 2002 2.642 2.656 2.613 2.648 460,409 +0.06(+2.21%)
May 07, 2002 2.585 2.599 2.576 2.591 349,420 +0.01(+0.55%)
May 06, 2002 2.585 2.599 2.562 2.576 536,035 -0.02(-0.88%)
May 03, 2002 2.585 2.608 2.576 2.599 297,602 +0.01(+0.55%)
May 02, 2002 2.573 2.608 2.573 2.585 946,377 -0.06(-2.27%)
May 01, 2002 2.599 2.671 2.599 2.645 445,003 +0.10(+3.81%)
Apr 30, 2002 2.542 2.571 2.542 2.548 454,457 +0.07(+2.88%)
Apr 29, 2002 2.485 2.513 2.456 2.476 1,076,972 -0.10(-3.88%)
Apr 26, 2002 2.585 2.599 2.573 2.576 221,626 -0.01(-0.33%)
Apr 25, 2002 2.585 2.599 2.573 2.585 407,540 -0.03(-1.09%)
Apr 24, 2002 2.599 2.628 2.599 2.613 219,525 +0.04(+1.67%)
Apr 23, 2002 2.528 2.588 2.528 2.571 522,030 +0.07(+2.62%)
Apr 22, 2002 2.528 2.528 2.471 2.505 1,240,478 -0.09(-3.52%)
Apr 19, 2002 2.571 2.611 2.556 2.596 1,105,332 -0.02(-0.66%)
Apr 18, 2002 2.556 2.613 2.556 2.613 831,187 -0.01(-0.33%)
Apr 17, 2002 2.571 2.668 2.571 2.622 1,299,649 -0.13(-4.67%)
Apr 16, 2002 2.739 2.785 2.728 2.750 1,141,394 +0.00(+0.10%)
Apr 15, 2002 2.736 2.748 2.716 2.748 934,823 +0.04(+1.37%)
Apr 12, 2002 2.679 2.713 2.671 2.710 351,171 +0.11(+4.17%)
Apr 11, 2002 2.648 2.668 2.599 2.602 558,443 -0.14(-5.01%)
Apr 10, 2002 2.685 2.739 2.685 2.739 1,019,902 +0.05(+2.02%)
Apr 09, 2002 2.699 2.699 2.671 2.685 849,393 +0.01(+0.21%)
Apr 08, 2002 2.676 2.699 2.628 2.679 1,239,078 -0.04(-1.37%)
Apr 05, 2002 2.742 2.753 2.685 2.716 2,753,352 +0.05(+1.93%)
Apr 04, 2002 2.642 2.685 2.642 2.665 1,690,384 +0.13(+4.95%)
Apr 03, 2002 2.528 2.556 2.528 2.539 559,843 +0.05(+2.18%)
Apr 02, 2002 2.479 2.499 2.479 2.485 1,937,569 +0.03(+1.05%)
Apr 01, 2002 2.442 2.462 2.428 2.459 274,144 +0.07(+3.11%)
Mar 29, 2002 2.399 2.399 2.356 2.385 587,853 +0.00(+0.00%)
Mar 28, 2002 2.399 2.399 2.356 2.385 587,853 -0.07(-2.91%)
Mar 27, 2002 2.442 2.456 2.442 2.456 321,761 +0.01(+0.23%)
Mar 26, 2002 2.405 2.462 2.399 2.451 1,255,884 +0.12(+5.28%)
Mar 25, 2002 2.356 2.382 2.328 2.328 124,643 -0.05(-2.04%)
Mar 22, 2002 2.371 2.399 2.371 2.376 837,489 +0.07(+3.23%)
Mar 21, 2002 2.285 2.311 2.262 2.302 300,053 +0.06(+2.68%)
Mar 20, 2002 2.219 2.254 2.214 2.242 297,953 +0.03(+1.29%)
Mar 19, 2002 2.219 2.222 2.191 2.214 161,405 -0.01(-0.64%)
Mar 18, 2002 2.214 2.242 2.214 2.228 122,892 +0.00(+0.00%)
Mar 15, 2002 2.214 2.236 2.199 2.228 64,772 +0.02(+0.78%)
Mar 14, 2002 2.199 2.211 2.182 2.211 92,782 -0.00(-0.13%)
Mar 13, 2002 2.251 2.251 2.196 2.214 543,387 -0.04(-1.65%)
Mar 12, 2002 2.285 2.285 2.236 2.251 128,144 -0.03(-1.13%)
Mar 11, 2002 2.279 2.291 2.256 2.276 335,766 +0.05(+2.18%)
Mar 08, 2002 2.228 2.265 2.228 2.228 296,552 -0.01(-0.26%)
Mar 07, 2002 2.276 2.279 2.171 2.234 881,254 -0.14(-6.01%)
Mar 06, 2002 2.311 2.399 2.299 2.376 2,739,347 +0.26(+12.28%)
Mar 05, 2002 2.071 2.125 2.065 2.116 454,457 +0.05(+2.35%)
Mar 04, 2002 2.028 2.071 2.028 2.068 400,188 +0.04(+2.12%)
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.