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 )

19.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 5.912 6.129 5.907 6.004 949,178 +0.07(+1.15%)
Dec 30, 2004 5.901 5.955 5.884 5.935 542,687 +0.01(+0.24%)
Dec 29, 2004 5.907 5.955 5.887 5.921 727,551 -0.05(-0.81%)
Dec 28, 2004 5.969 5.984 5.898 5.969 533,934 -0.05(-0.85%)
Dec 27, 2004 5.975 6.026 5.915 6.021 599,757 +0.02(+0.29%)
Dec 23, 2004 5.998 6.021 5.967 6.004 459,358 +0.06(+1.01%)
Dec 22, 2004 5.927 5.978 5.889 5.944 250,336 -0.04(-0.67%)
Dec 21, 2004 6.058 6.058 5.929 5.984 489,469 -0.06(-0.95%)
Dec 20, 2004 6.046 6.049 5.969 6.041 732,453 -0.01(-0.14%)
Dec 17, 2004 5.955 6.049 5.941 6.049 919,768 +0.12(+2.07%)
Dec 16, 2004 5.941 5.978 5.881 5.927 2,182,304 +0.11(+1.97%)
Dec 15, 2004 5.712 5.884 5.712 5.812 3,483,704 +0.29(+5.17%)
Dec 14, 2004 5.655 5.655 5.470 5.527 2,614,354 -0.20(-3.49%)
Dec 13, 2004 5.755 5.809 5.652 5.727 1,239,428 -0.03(-0.50%)
Dec 10, 2004 5.835 5.835 5.729 5.755 1,817,478 -0.08(-1.37%)
Dec 09, 2004 5.927 5.984 5.741 5.835 4,978,721 -0.45(-7.14%)
Dec 08, 2004 6.338 6.349 6.284 6.284 302,854 -0.11(-1.70%)
Dec 07, 2004 6.426 6.466 6.369 6.392 543,037 -0.04(-0.58%)
Dec 06, 2004 6.378 6.452 6.375 6.429 1,248,881 -0.02(-0.35%)
Dec 03, 2004 6.438 6.466 6.415 6.452 1,488,014 -0.21(-3.17%)
Dec 02, 2004 6.515 6.763 6.515 6.663 1,145,246 +0.17(+2.64%)
Dec 01, 2004 6.384 6.509 6.384 6.492 1,751,305 +0.16(+2.48%)
Nov 30, 2004 6.364 6.372 6.326 6.335 282,197 -0.01(-0.22%)
Nov 29, 2004 6.324 6.355 6.324 6.349 633,369 +0.03(+0.41%)
Nov 26, 2004 6.429 6.429 6.324 6.324 210,422 -0.09(-1.38%)
Nov 24, 2004 6.429 6.449 6.389 6.412 1,136,492 +0.01(+0.09%)
Nov 23, 2004 6.295 6.406 6.284 6.406 563,694 +0.16(+2.61%)
Nov 22, 2004 6.278 6.284 6.232 6.244 401,938 +0.05(+0.74%)
Nov 19, 2004 6.141 6.221 6.141 6.198 1,648,369 +0.11(+1.88%)
Nov 18, 2004 6.169 6.198 6.072 6.084 645,273 -0.11(-1.84%)
Nov 17, 2004 6.012 6.198 6.012 6.198 497,872 +0.19(+3.09%)
Nov 16, 2004 6.026 6.072 5.998 6.012 232,830 -0.01(-0.24%)
Nov 15, 2004 6.112 6.118 6.004 6.026 167,357 -0.04(-0.71%)
Nov 12, 2004 6.041 6.086 5.969 6.069 346,269 +0.06(+0.95%)
Nov 11, 2004 5.978 6.032 5.947 6.012 238,082 +0.03(+0.57%)
Nov 10, 2004 6.001 6.012 5.944 5.978 476,514 -0.01(-0.24%)
Nov 09, 2004 5.998 6.026 5.981 5.992 447,454 -0.05(-0.80%)
Nov 08, 2004 5.861 6.041 5.858 6.041 1,267,788 +0.21(+3.52%)
Nov 05, 2004 5.841 5.898 5.801 5.835 616,213 +0.00(+0.05%)
Nov 04, 2004 5.884 5.884 5.741 5.832 412,792 -0.06(-1.07%)
Nov 03, 2004 5.841 5.924 5.841 5.895 866,199 +0.18(+3.10%)
Nov 02, 2004 5.684 5.755 5.655 5.718 1,064,368 +0.21(+3.73%)
Nov 01, 2004 5.447 5.567 5.447 5.512 651,575 +0.07(+1.21%)
Oct 29, 2004 5.438 5.521 5.435 5.447 295,152 +0.01(+0.16%)
Oct 28, 2004 5.395 5.444 5.372 5.438 227,228 +0.07(+1.33%)
Oct 27, 2004 5.312 5.370 5.270 5.367 430,648 +0.05(+1.02%)
Oct 26, 2004 5.281 5.312 5.255 5.312 694,290 -0.09(-1.59%)
Oct 25, 2004 5.421 5.430 5.375 5.398 438,001 -0.12(-2.17%)
Oct 22, 2004 5.572 5.609 5.512 5.518 1,028,655 +0.09(+1.63%)
Oct 21, 2004 5.398 5.432 5.381 5.430 1,238,728 -0.04(-0.68%)
Oct 20, 2004 5.455 5.530 5.438 5.467 890,357 -0.15(-2.64%)
Oct 19, 2004 5.512 5.672 5.498 5.615 1,879,799 +0.18(+3.31%)
Oct 18, 2004 5.421 5.470 5.421 5.435 510,476 +0.01(+0.26%)
Oct 15, 2004 5.355 5.421 5.335 5.421 602,558 +0.13(+2.43%)
Oct 14, 2004 5.398 5.418 5.272 5.292 826,285 -0.11(-1.96%)
Oct 13, 2004 5.421 5.447 5.384 5.398 1,177,807 +0.06(+1.07%)
Oct 12, 2004 5.341 5.352 5.241 5.341 909,964 -0.06(-1.06%)
Oct 11, 2004 5.312 5.407 5.312 5.398 656,126 +0.09(+1.61%)
Oct 08, 2004 5.355 5.364 5.310 5.312 1,750,605 +0.01(+0.27%)
Oct 07, 2004 5.298 5.327 5.287 5.298 1,980,984 +0.03(+0.54%)
Oct 06, 2004 5.335 5.367 5.261 5.270 2,028,951 -0.16(-2.89%)
Oct 05, 2004 5.455 5.461 5.398 5.427 1,024,804 +0.06(+1.06%)
Oct 04, 2004 5.232 5.384 5.232 5.370 2,104,577 +0.14(+2.73%)
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.