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 )

18.77 -0.52 (-2.70%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 25, 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 (%)
Feb 28, 2003 2.285 2.314 2.257 2.285 172,233 -0.02(-0.87%)
Feb 27, 2003 2.294 2.325 2.280 2.305 1,186,033 +0.03(+1.38%)
Feb 26, 2003 2.314 2.314 2.274 2.274 38,857 -0.03(-1.49%)
Feb 25, 2003 2.314 2.314 2.268 2.308 124,624 -0.02(-0.86%)
Feb 24, 2003 2.354 2.357 2.328 2.328 160,331 +0.01(+0.49%)
Feb 21, 2003 2.317 2.322 2.305 2.317 184,486 +0.01(+0.50%)
Feb 20, 2003 2.285 2.305 2.285 2.305 119,373 +0.03(+1.38%)
Feb 19, 2003 2.285 2.285 2.262 2.274 452,639 -0.01(-0.62%)
Feb 18, 2003 2.317 2.342 2.288 2.288 201,989 +0.01(+0.25%)
Feb 14, 2003 2.242 2.282 2.237 2.282 294,057 +0.09(+3.90%)
Feb 13, 2003 2.157 2.208 2.157 2.197 555,559 +0.03(+1.18%)
Feb 12, 2003 2.171 2.208 2.171 2.171 150,179 -0.01(-0.26%)
Feb 11, 2003 2.191 2.202 2.151 2.177 166,632 -0.05(-2.06%)
Feb 10, 2003 2.191 2.225 2.191 2.222 576,213 +0.05(+2.37%)
Feb 07, 2003 2.171 2.200 2.171 2.171 386,826 +0.03(+1.33%)
Feb 06, 2003 2.134 2.142 2.122 2.142 543,657 -0.00(-0.13%)
Feb 05, 2003 2.160 2.171 2.137 2.145 767,351 -0.01(-0.66%)
Feb 04, 2003 2.202 2.202 2.157 2.160 1,489,543 -0.04(-1.95%)
Feb 03, 2003 2.157 2.242 2.157 2.202 270,253 -0.03(-1.15%)
Jan 31, 2003 2.200 2.242 2.185 2.228 642,376 +0.01(+0.26%)
Jan 30, 2003 2.217 2.231 2.205 2.222 800,257 +0.00(+0.00%)
Jan 29, 2003 2.200 2.228 2.200 2.222 519,852 -0.03(-1.52%)
Jan 28, 2003 2.200 2.251 2.200 2.257 828,263 +0.05(+2.33%)
Jan 27, 2003 2.171 2.214 2.168 2.205 1,337,613 -0.01(-0.39%)
Jan 24, 2003 2.265 2.265 2.214 2.214 451,588 -0.05(-2.27%)
Jan 23, 2003 2.271 2.271 2.242 2.265 544,707 +0.02(+1.02%)
Jan 22, 2003 2.228 2.248 2.228 2.242 671,782 -0.01(-0.63%)
Jan 21, 2003 2.245 2.257 2.231 2.257 419,032 +0.01(+0.64%)
Jan 17, 2003 2.202 2.265 2.202 2.242 491,146 +0.04(+1.82%)
Jan 16, 2003 2.197 2.237 2.197 2.202 2,269,847 -0.15(-6.20%)
Jan 15, 2003 2.342 2.377 2.331 2.348 514,601 -0.05(-2.14%)
Jan 14, 2003 2.351 2.422 2.351 2.400 164,882 +0.04(+1.57%)
Jan 13, 2003 2.360 2.371 2.351 2.362 597,567 +0.01(+0.49%)
Jan 10, 2003 2.328 2.374 2.328 2.351 833,864 +0.00(+0.12%)
Jan 09, 2003 2.314 2.368 2.314 2.348 1,151,726 +0.06(+2.75%)
Jan 08, 2003 2.271 2.285 2.271 2.285 995,246 +0.02(+0.76%)
Jan 07, 2003 2.277 2.282 2.254 2.268 1,112,169 -0.08(-3.29%)
Jan 06, 2003 2.285 2.368 2.277 2.345 1,182,883 -0.06(-2.38%)
Jan 03, 2003 2.394 2.414 2.394 2.402 278,304 +0.02(+0.72%)
Jan 02, 2003 2.414 2.414 2.377 2.385 358,470 -0.04(-1.65%)
Dec 31, 2002 2.388 2.431 2.388 2.425 107,121 +0.04(+1.56%)
Dec 30, 2002 2.400 2.425 2.385 2.388 51,810 -0.02(-0.71%)
Dec 27, 2002 2.485 2.485 2.371 2.405 169,783 -0.07(-3.00%)
Dec 26, 2002 2.491 2.491 2.480 2.480 119,023 -0.01(-0.46%)
Dec 24, 2002 2.477 2.511 2.477 2.491 95,918 +0.04(+1.75%)
Dec 23, 2002 2.565 2.565 2.428 2.448 305,610 -0.10(-4.03%)
Dec 20, 2002 2.500 2.551 2.480 2.551 511,450 +0.11(+4.57%)
Dec 19, 2002 2.437 2.480 2.428 2.440 346,918 +0.05(+2.03%)
Dec 18, 2002 2.405 2.405 2.385 2.391 161,031 -0.01(-0.59%)
Dec 17, 2002 2.442 2.442 2.388 2.405 447,738 -0.01(-0.36%)
Dec 16, 2002 2.400 2.420 2.371 2.414 853,468 +0.13(+5.63%)
Dec 13, 2002 2.277 2.300 2.271 2.285 918,230 +0.00(+0.00%)
Dec 12, 2002 2.271 2.314 2.271 2.285 1,345,315 +0.01(+0.25%)
Dec 11, 2002 2.305 2.305 2.171 2.280 528,954 -0.03(-1.48%)
Dec 10, 2002 2.234 2.314 2.231 2.314 753,348 +0.10(+4.52%)
Dec 09, 2002 2.234 2.251 2.214 2.214 538,406 -0.04(-1.90%)
Dec 06, 2002 2.280 2.280 2.220 2.257 214,942 -0.01(-0.63%)
Dec 05, 2002 2.285 2.285 2.268 2.271 92,418 -0.01(-0.38%)
Dec 04, 2002 2.257 2.282 2.257 2.280 155,430 +0.02(+1.01%)
Dec 03, 2002 2.211 2.271 2.211 2.257 468,042 +0.07(+3.00%)
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.