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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2003 2.985 2.985 2.939 2.968 467,061 -0.02(-0.57%)
Jul 30, 2003 2.985 2.996 2.970 2.985 310,557 +0.01(+0.48%)
Jul 29, 2003 2.993 2.999 2.865 2.970 888,257 -0.09(-3.08%)
Jul 28, 2003 2.990 3.099 2.988 3.065 470,912 +0.04(+1.23%)
Jul 25, 2003 3.079 3.085 3.013 3.028 271,693 -0.03(-0.93%)
Jul 24, 2003 3.016 3.170 3.002 3.056 1,072,770 +0.04(+1.42%)
Jul 23, 2003 3.142 3.165 3.013 3.013 511,876 -0.20(-6.22%)
Jul 22, 2003 3.145 3.213 3.145 3.213 877,753 -0.03(-0.88%)
Jul 21, 2003 3.227 3.270 3.170 3.242 321,411 +0.07(+2.34%)
Jul 18, 2003 3.170 3.196 3.162 3.167 481,766 +0.00(+0.00%)
Jul 17, 2003 3.205 3.222 3.153 3.167 238,782 -0.01(-0.27%)
Jul 16, 2003 3.207 3.213 3.173 3.176 727,551 -0.05(-1.59%)
Jul 15, 2003 3.307 3.313 3.207 3.227 937,274 -0.10(-3.00%)
Jul 14, 2003 3.327 3.342 3.293 3.327 309,857 +0.01(+0.43%)
Jul 11, 2003 3.242 3.313 3.242 3.313 304,255 +0.08(+2.47%)
Jul 10, 2003 3.227 3.247 3.222 3.233 783,921 -0.07(-1.99%)
Jul 09, 2003 3.227 3.299 3.227 3.299 691,839 +0.04(+1.32%)
Jul 08, 2003 3.270 3.270 3.245 3.256 916,266 +0.04(+1.33%)
Jul 07, 2003 3.213 3.262 3.185 3.213 1,719,444 +0.11(+3.59%)
Jul 03, 2003 3.162 3.165 3.099 3.102 284,298 -0.09(-2.78%)
Jul 02, 2003 3.199 3.202 3.156 3.190 1,657,122 -0.01(-0.27%)
Jul 01, 2003 3.227 3.227 3.162 3.199 1,074,171 +0.00(+0.00%)
Jun 30, 2003 3.182 3.199 3.159 3.199 204,470 +0.04(+1.36%)
Jun 27, 2003 3.190 3.199 3.147 3.156 418,394 +0.01(+0.45%)
Jun 26, 2003 3.073 3.142 3.056 3.142 684,136 +0.10(+3.19%)
Jun 25, 2003 3.042 3.105 3.042 3.045 742,256 +0.05(+1.52%)
Jun 24, 2003 3.008 3.008 2.956 2.999 281,847 +0.04(+1.25%)
Jun 23, 2003 2.999 3.039 2.956 2.962 675,733 -0.15(-4.86%)
Jun 20, 2003 3.127 3.133 3.085 3.113 313,358 -0.03(-1.09%)
Jun 19, 2003 3.145 3.170 3.142 3.147 372,528 +0.00(+0.09%)
Jun 18, 2003 3.170 3.170 3.087 3.145 812,280 -0.05(-1.70%)
Jun 17, 2003 3.170 3.236 3.156 3.199 730,702 -0.07(-2.18%)
Jun 16, 2003 3.176 3.270 3.170 3.270 675,033 +0.08(+2.51%)
Jun 13, 2003 3.142 3.199 3.142 3.190 1,569,592 +0.15(+4.88%)
Jun 12, 2003 2.993 3.105 2.970 3.042 3,449,742 -0.19(-5.75%)
Jun 11, 2003 3.222 3.227 3.222 3.227 186,964 +0.01(+0.18%)
Jun 10, 2003 3.230 3.253 3.213 3.222 1,182,358 -0.03(-1.05%)
Jun 09, 2003 3.213 3.293 3.213 3.256 738,755 +0.06(+1.79%)
Jun 06, 2003 3.156 3.245 3.156 3.199 459,008 +0.03(+0.90%)
Jun 05, 2003 3.270 3.270 3.142 3.170 964,233 -0.06(-1.77%)
Jun 04, 2003 3.227 3.253 3.205 3.227 500,322 -0.00(-0.09%)
Jun 03, 2003 3.256 3.273 3.199 3.230 1,097,979 -0.22(-6.45%)
Jun 02, 2003 3.365 3.479 3.365 3.453 1,303,500 +0.21(+6.52%)
May 30, 2003 3.233 3.299 3.222 3.242 768,865 -0.00(-0.09%)
May 29, 2003 3.162 3.273 3.162 3.245 545,138 +0.03(+0.98%)
May 28, 2003 3.170 3.213 3.156 3.213 1,023,403 +0.09(+3.02%)
May 27, 2003 3.045 3.122 3.033 3.119 701,292 +0.14(+4.60%)
May 23, 2003 2.985 2.999 2.970 2.982 565,095 +0.05(+1.75%)
May 22, 2003 2.956 2.959 2.919 2.930 756,961 -0.04(-1.35%)
May 21, 2003 2.948 2.970 2.913 2.970 298,303 +0.07(+2.36%)
May 20, 2003 2.942 2.942 2.885 2.902 465,310 +0.15(+5.28%)
May 19, 2003 2.859 2.859 2.756 2.756 510,126 -0.13(-4.36%)
May 16, 2003 2.893 2.953 2.870 2.882 338,216 -0.02(-0.59%)
May 15, 2003 2.856 2.913 2.856 2.899 270,643 +0.04(+1.50%)
May 14, 2003 2.890 2.928 2.856 2.856 477,215 -0.05(-1.67%)
May 13, 2003 2.942 2.942 2.902 2.905 387,233 -0.04(-1.45%)
May 12, 2003 2.936 2.976 2.922 2.948 912,065 +0.07(+2.38%)
May 09, 2003 2.862 2.902 2.862 2.879 986,991 +0.05(+1.61%)
May 08, 2003 2.856 2.879 2.833 2.833 550,040 -0.02(-0.80%)
May 07, 2003 2.862 2.905 2.856 2.856 990,492 +0.05(+1.94%)
May 06, 2003 2.810 2.822 2.793 2.802 204,470 -0.01(-0.51%)
May 05, 2003 2.785 2.825 2.759 2.816 491,219 +0.10(+3.79%)
May 02, 2003 2.642 2.728 2.642 2.713 302,854 +0.04(+1.60%)
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.