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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.570 5.656 5.545 5.642 2,271,947 +0.10(+1.75%)
May 27, 2005 5.556 5.565 5.513 5.545 360,220 -0.03(-0.46%)
May 26, 2005 5.462 5.593 5.462 5.570 1,169,930 +0.11(+2.04%)
May 25, 2005 5.479 5.479 5.436 5.459 501,998 -0.02(-0.37%)
May 24, 2005 5.456 5.499 5.419 5.479 483,795 +0.03(+0.63%)
May 23, 2005 5.445 5.499 5.433 5.445 332,915 -0.02(-0.31%)
May 20, 2005 5.470 5.496 5.419 5.462 563,961 +0.03(+0.47%)
May 19, 2005 5.370 5.465 5.365 5.436 665,131 +0.11(+1.98%)
May 18, 2005 5.256 5.365 5.239 5.330 408,180 +0.07(+1.41%)
May 17, 2005 5.228 5.256 5.182 5.256 373,173 +0.01(+0.27%)
May 16, 2005 5.270 5.270 5.199 5.242 505,849 -0.04(-0.76%)
May 13, 2005 5.302 5.356 5.248 5.282 692,786 -0.05(-0.91%)
May 12, 2005 5.370 5.370 5.285 5.330 569,912 -0.04(-0.80%)
May 11, 2005 5.399 5.399 5.319 5.373 463,841 -0.05(-0.95%)
May 10, 2005 5.499 5.502 5.399 5.425 1,230,842 -0.11(-2.01%)
May 09, 2005 5.485 5.559 5.479 5.536 977,042 +0.21(+3.91%)
May 06, 2005 5.359 5.359 5.276 5.328 1,003,647 +0.16(+3.04%)
May 05, 2005 5.256 5.270 5.162 5.170 210,041 -0.04(-0.82%)
May 04, 2005 5.122 5.250 5.119 5.213 1,399,925 +0.21(+4.29%)
May 03, 2005 4.913 5.099 4.899 4.999 1,571,809 +0.19(+3.86%)
May 02, 2005 5.070 5.076 4.753 4.813 2,359,114 -0.33(-6.49%)
Apr 29, 2005 5.142 5.208 5.070 5.148 1,192,334 +0.01(+0.11%)
Apr 28, 2005 5.113 5.145 5.099 5.142 876,222 +0.06(+1.18%)
Apr 27, 2005 5.113 5.159 5.073 5.082 934,684 +0.01(+0.23%)
Apr 26, 2005 5.085 5.156 5.068 5.070 1,379,621 -0.02(-0.34%)
Apr 25, 2005 5.142 5.153 4.996 5.088 1,003,997 -0.05(-1.06%)
Apr 22, 2005 5.199 5.199 5.116 5.142 407,830 -0.06(-1.21%)
Apr 21, 2005 5.236 5.256 5.193 5.205 388,576 -0.02(-0.44%)
Apr 20, 2005 5.293 5.313 5.216 5.228 208,641 -0.09(-1.72%)
Apr 19, 2005 5.322 5.370 5.276 5.319 632,224 -0.00(-0.05%)
Apr 18, 2005 5.356 5.356 5.242 5.322 719,741 -0.09(-1.69%)
Apr 15, 2005 5.562 5.562 5.382 5.413 390,676 -0.19(-3.37%)
Apr 14, 2005 5.599 5.636 5.576 5.602 431,635 -0.01(-0.20%)
Apr 13, 2005 5.685 5.699 5.556 5.613 411,331 -0.05(-0.81%)
Apr 12, 2005 5.613 5.659 5.505 5.659 659,179 +0.02(+0.41%)
Apr 11, 2005 5.645 5.659 5.627 5.636 490,796 -0.01(-0.15%)
Apr 08, 2005 5.570 5.707 5.570 5.645 340,617 -0.02(-0.30%)
Apr 07, 2005 5.630 5.670 5.579 5.662 261,851 +0.03(+0.61%)
Apr 06, 2005 5.556 5.645 5.556 5.627 419,732 +0.03(+0.61%)
Apr 05, 2005 5.619 5.625 5.570 5.593 228,945 -0.01(-0.10%)
Apr 04, 2005 5.647 5.647 5.579 5.599 459,640 -0.02(-0.31%)
Apr 01, 2005 5.527 5.647 5.527 5.616 1,245,895 +0.26(+4.91%)
Mar 31, 2005 5.342 5.422 5.305 5.353 582,514 -0.01(-0.11%)
Mar 30, 2005 5.270 5.359 5.270 5.359 1,373,320 +0.11(+2.18%)
Mar 29, 2005 5.382 5.388 5.228 5.245 1,146,825 -0.17(-3.22%)
Mar 28, 2005 5.485 5.507 5.408 5.419 485,195 -0.01(-0.26%)
Mar 24, 2005 5.487 5.542 5.419 5.433 315,762 -0.08(-1.50%)
Mar 23, 2005 5.585 5.610 5.485 5.516 2,073,808 +0.11(+2.01%)
Mar 22, 2005 5.513 5.527 5.390 5.408 1,183,583 -0.03(-0.53%)
Mar 21, 2005 5.513 5.513 5.385 5.436 1,136,323 +0.08(+1.49%)
Mar 18, 2005 5.413 5.445 5.330 5.356 868,171 +0.07(+1.35%)
Mar 17, 2005 5.313 5.333 5.242 5.285 459,990 +0.04(+0.82%)
Mar 16, 2005 5.259 5.288 5.213 5.242 327,314 -0.02(-0.43%)
Mar 15, 2005 5.302 5.322 5.230 5.265 1,655,126 +0.09(+1.77%)
Mar 14, 2005 5.285 5.293 5.153 5.173 1,775,549 -0.11(-2.11%)
Mar 11, 2005 5.285 5.308 5.253 5.285 1,370,520 +0.09(+1.65%)
Mar 10, 2005 5.405 5.405 5.099 5.199 1,851,514 -0.22(-4.06%)
Mar 09, 2005 5.499 5.513 5.413 5.419 1,100,966 -0.07(-1.30%)
Mar 08, 2005 5.425 5.510 5.425 5.490 587,415 +0.07(+1.21%)
Mar 07, 2005 5.385 5.428 5.370 5.425 801,307 +0.03(+0.48%)
Mar 04, 2005 5.399 5.428 5.385 5.399 1,578,811 -0.13(-2.33%)
Mar 03, 2005 5.445 5.545 5.445 5.527 1,034,103 -0.01(-0.15%)
Mar 02, 2005 5.513 5.542 5.462 5.536 872,021 -0.01(-0.10%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.