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 )

18.65 -0.14 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 2.817 2.817 2.774 2.801 494,829 -0.02(-0.57%)
Jul 30, 2003 2.817 2.828 2.804 2.817 329,020 +0.01(+0.48%)
Jul 29, 2003 2.825 2.831 2.704 2.804 941,066 -0.09(-3.08%)
Jul 28, 2003 2.823 2.925 2.820 2.893 498,909 +0.04(+1.23%)
Jul 25, 2003 2.906 2.912 2.844 2.858 287,846 -0.03(-0.93%)
Jul 24, 2003 2.847 2.992 2.833 2.885 1,136,550 +0.04(+1.42%)
Jul 23, 2003 2.965 2.987 2.844 2.844 542,309 -0.19(-6.22%)
Jul 22, 2003 2.968 3.033 2.968 3.033 929,938 -0.03(-0.88%)
Jul 21, 2003 3.046 3.087 2.992 3.060 340,519 +0.07(+2.34%)
Jul 18, 2003 2.992 3.017 2.984 2.990 510,409 +0.00(+0.00%)
Jul 17, 2003 3.025 3.041 2.976 2.990 252,978 -0.01(-0.27%)
Jul 16, 2003 3.027 3.033 2.995 2.998 770,806 -0.05(-1.59%)
Jul 15, 2003 3.122 3.127 3.027 3.046 992,997 -0.09(-3.00%)
Jul 14, 2003 3.141 3.154 3.108 3.141 328,279 +0.01(+0.43%)
Jul 11, 2003 3.060 3.127 3.060 3.127 322,344 +0.08(+2.47%)
Jul 10, 2003 3.046 3.065 3.041 3.052 830,527 -0.06(-1.99%)
Jul 09, 2003 3.046 3.114 3.046 3.114 732,971 +0.04(+1.32%)
Jul 08, 2003 3.087 3.087 3.063 3.073 970,741 +0.04(+1.33%)
Jul 07, 2003 3.033 3.079 3.006 3.033 1,821,670 +0.11(+3.59%)
Jul 03, 2003 2.984 2.987 2.925 2.928 301,200 -0.08(-2.78%)
Jul 02, 2003 3.019 3.022 2.979 3.011 1,755,643 -0.01(-0.27%)
Jul 01, 2003 3.046 3.046 2.984 3.019 1,138,034 +0.00(+0.00%)
Jun 30, 2003 3.003 3.019 2.982 3.019 216,627 +0.04(+1.36%)
Jun 27, 2003 3.011 3.019 2.971 2.979 443,269 +0.01(+0.45%)
Jun 26, 2003 2.901 2.965 2.885 2.965 724,810 +0.09(+3.19%)
Jun 25, 2003 2.871 2.930 2.871 2.874 786,385 +0.04(+1.52%)
Jun 24, 2003 2.839 2.839 2.790 2.831 298,604 +0.04(+1.25%)
Jun 23, 2003 2.831 2.868 2.790 2.796 715,907 -0.14(-4.86%)
Jun 20, 2003 2.952 2.957 2.912 2.939 331,988 -0.03(-1.09%)
Jun 19, 2003 2.968 2.992 2.965 2.971 394,676 +0.00(+0.09%)
Jun 18, 2003 2.992 2.992 2.914 2.968 860,573 -0.05(-1.70%)
Jun 17, 2003 2.992 3.054 2.979 3.019 774,145 -0.07(-2.18%)
Jun 16, 2003 2.998 3.087 2.992 3.087 715,166 +0.08(+2.51%)
Jun 13, 2003 2.965 3.019 2.965 3.011 1,662,909 +0.14(+4.88%)
Jun 12, 2003 2.825 2.930 2.804 2.871 3,654,840 -0.18(-5.75%)
Jun 11, 2003 3.041 3.046 3.041 3.046 198,080 +0.01(+0.18%)
Jun 10, 2003 3.049 3.071 3.033 3.041 1,252,653 -0.03(-1.05%)
Jun 09, 2003 3.033 3.108 3.033 3.073 782,676 +0.05(+1.79%)
Jun 06, 2003 2.979 3.063 2.979 3.019 486,298 +0.03(+0.90%)
Jun 05, 2003 3.087 3.087 2.965 2.992 1,021,559 -0.05(-1.77%)
Jun 04, 2003 3.046 3.071 3.025 3.046 530,068 -0.00(-0.09%)
Jun 03, 2003 3.073 3.089 3.019 3.049 1,163,257 -0.21(-6.45%)
Jun 02, 2003 3.176 3.284 3.176 3.259 1,380,997 +0.20(+6.52%)
May 30, 2003 3.052 3.114 3.041 3.060 814,577 -0.00(-0.09%)
May 29, 2003 2.984 3.089 2.984 3.063 577,548 +0.03(+0.98%)
May 28, 2003 2.992 3.033 2.979 3.033 1,084,248 +0.09(+3.02%)
May 27, 2003 2.874 2.947 2.863 2.944 742,986 +0.13(+4.60%)
May 23, 2003 2.817 2.831 2.804 2.814 598,691 +0.05(+1.75%)
May 22, 2003 2.790 2.793 2.755 2.766 801,965 -0.04(-1.35%)
May 21, 2003 2.782 2.804 2.750 2.804 316,038 +0.06(+2.36%)
May 20, 2003 2.777 2.777 2.723 2.739 492,974 +0.14(+5.28%)
May 19, 2003 2.699 2.699 2.602 2.602 540,454 -0.12(-4.36%)
May 16, 2003 2.731 2.788 2.709 2.720 358,324 -0.02(-0.59%)
May 15, 2003 2.696 2.750 2.696 2.736 286,734 +0.04(+1.50%)
May 14, 2003 2.728 2.763 2.696 2.696 505,586 -0.05(-1.67%)
May 13, 2003 2.777 2.777 2.739 2.742 410,256 -0.04(-1.45%)
May 12, 2003 2.771 2.809 2.758 2.782 966,290 +0.06(+2.38%)
May 09, 2003 2.701 2.739 2.701 2.717 1,045,670 +0.04(+1.61%)
May 08, 2003 2.696 2.717 2.674 2.674 582,741 -0.02(-0.80%)
May 07, 2003 2.701 2.742 2.696 2.696 1,049,380 +0.05(+1.94%)
May 06, 2003 2.653 2.664 2.637 2.645 216,627 -0.01(-0.51%)
May 05, 2003 2.628 2.666 2.604 2.658 520,424 +0.10(+3.79%)
May 02, 2003 2.494 2.575 2.494 2.561 320,860 +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.