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 (%)
Aug 29, 2003 2.979 3.046 2.979 3.019 414,707 +0.04(+1.36%)
Aug 28, 2003 2.965 2.990 2.933 2.979 401,353 +0.02(+0.64%)
Aug 27, 2003 2.960 2.965 2.914 2.960 234,061 +0.02(+0.73%)
Aug 26, 2003 2.968 2.979 2.898 2.939 370,565 -0.02(-0.64%)
Aug 25, 2003 2.990 3.003 2.957 2.957 221,449 -0.02(-0.72%)
Aug 22, 2003 3.014 3.041 2.979 2.979 799,739 -0.00(-0.09%)
Aug 21, 2003 2.947 2.992 2.939 2.982 433,625 +0.05(+1.56%)
Aug 20, 2003 2.979 3.025 2.936 2.936 716,278 -0.01(-0.27%)
Aug 19, 2003 3.060 3.060 2.928 2.944 955,904 +0.02(+0.55%)
Aug 18, 2003 2.912 2.949 2.898 2.928 630,963 +0.05(+1.59%)
Aug 15, 2003 2.871 2.893 2.844 2.882 1,698,890 +0.11(+3.79%)
Aug 14, 2003 2.769 2.817 2.747 2.777 1,237,816 +0.03(+0.98%)
Aug 13, 2003 2.731 2.763 2.712 2.750 507,812 +0.04(+1.49%)
Aug 12, 2003 2.717 2.731 2.688 2.709 373,533 +0.02(+0.60%)
Aug 11, 2003 2.693 2.696 2.682 2.693 387,258 +0.00(+0.10%)
Aug 08, 2003 2.717 2.720 2.672 2.690 719,988 -0.08(-2.92%)
Aug 07, 2003 2.782 2.793 2.752 2.771 695,506 +0.05(+1.78%)
Aug 06, 2003 2.661 2.736 2.658 2.723 648,768 +0.07(+2.54%)
Aug 05, 2003 2.529 2.701 2.521 2.655 2,941,899 -0.04(-1.40%)
Aug 04, 2003 2.723 2.742 2.645 2.693 622,060 -0.07(-2.54%)
Aug 01, 2003 2.782 2.812 2.763 2.763 467,380 -0.04(-1.35%)
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%)
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.