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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2005 5.641 5.864 5.632 5.815 1,161,001 +0.16(+2.78%)
Oct 28, 2005 5.712 5.741 5.584 5.658 736,304 -0.03(-0.55%)
Oct 27, 2005 5.841 5.841 5.664 5.689 283,247 -0.10(-1.78%)
Oct 26, 2005 5.775 5.827 5.749 5.792 252,787 -0.01(-0.10%)
Oct 25, 2005 5.898 5.898 5.758 5.798 561,594 -0.06(-1.02%)
Oct 24, 2005 5.824 5.864 5.784 5.858 292,000 +0.03(+0.59%)
Oct 21, 2005 5.758 5.849 5.755 5.824 407,190 +0.06(+1.09%)
Oct 20, 2005 5.884 5.884 5.695 5.761 641,771 -0.19(-3.26%)
Oct 19, 2005 5.861 5.955 5.735 5.955 638,620 +0.02(+0.39%)
Oct 18, 2005 5.975 5.975 5.927 5.932 526,231 -0.03(-0.57%)
Oct 17, 2005 5.827 6.012 5.798 5.967 676,433 +0.10(+1.65%)
Oct 14, 2005 5.855 5.881 5.801 5.869 744,357 +0.13(+2.24%)
Oct 13, 2005 5.784 5.784 5.687 5.741 358,173 -0.05(-0.89%)
Oct 12, 2005 5.827 5.827 5.775 5.792 905,413 -0.05(-0.93%)
Oct 11, 2005 5.884 5.898 5.829 5.847 386,883 -0.01(-0.15%)
Oct 10, 2005 6.081 6.081 5.812 5.855 254,538 +0.05(+0.79%)
Oct 07, 2005 5.841 5.867 5.787 5.809 1,244,330 -0.02(-0.39%)
Oct 06, 2005 6.026 6.026 5.824 5.832 1,868,245 -0.25(-4.13%)
Oct 05, 2005 6.055 6.175 6.026 6.084 1,169,054 -0.01(-0.23%)
Oct 04, 2005 6.038 6.101 6.001 6.098 819,983 +0.06(+0.99%)
Oct 03, 2005 5.941 6.041 5.875 6.038 1,038,459 +0.09(+1.59%)
Sep 30, 2005 5.827 5.961 5.827 5.944 1,165,553 +0.18(+3.12%)
Sep 29, 2005 5.784 5.892 5.715 5.764 666,630 +0.05(+0.85%)
Sep 28, 2005 5.712 5.735 5.695 5.715 333,665 -0.03(-0.45%)
Sep 27, 2005 5.712 5.787 5.698 5.741 325,962 +0.01(+0.20%)
Sep 26, 2005 5.741 5.812 5.715 5.729 526,582 +0.14(+2.50%)
Sep 23, 2005 5.590 5.629 5.498 5.590 539,886 +0.03(+0.62%)
Sep 22, 2005 5.569 5.581 5.535 5.555 834,688 -0.15(-2.65%)
Sep 21, 2005 5.712 5.769 5.689 5.707 594,155 -0.05(-0.79%)
Sep 20, 2005 5.869 5.869 5.712 5.752 1,093,077 -0.14(-2.38%)
Sep 19, 2005 5.889 6.069 5.869 5.892 466,711 -0.01(-0.10%)
Sep 16, 2005 5.869 5.909 5.838 5.898 693,239 +0.11(+1.98%)
Sep 15, 2005 5.789 5.824 5.749 5.784 798,976 -0.05(-0.78%)
Sep 14, 2005 5.798 5.889 5.784 5.829 1,004,497 -0.11(-1.92%)
Sep 13, 2005 5.995 6.009 5.912 5.944 918,717 -0.15(-2.53%)
Sep 12, 2005 6.129 6.146 5.998 6.098 1,732,399 -0.03(-0.51%)
Sep 09, 2005 6.284 6.284 6.092 6.129 3,979,475 +0.12(+1.95%)
Sep 08, 2005 5.927 6.038 5.889 6.012 2,646,215 +0.29(+5.09%)
Sep 07, 2005 5.627 5.729 5.604 5.721 1,214,920 +0.12(+2.19%)
Sep 06, 2005 5.584 5.649 5.567 5.598 2,250,228 +0.10(+1.87%)
Sep 02, 2005 5.484 5.538 5.464 5.495 665,580 +0.05(+0.84%)
Sep 01, 2005 5.533 5.541 5.355 5.450 2,249,527 -0.03(-0.63%)
Aug 31, 2005 5.627 5.635 5.384 5.484 3,308,644 +0.06(+1.16%)
Aug 30, 2005 5.452 5.470 5.350 5.421 2,280,688 +0.25(+4.86%)
Aug 29, 2005 5.135 5.212 5.073 5.170 2,251,278 -0.20(-3.77%)
Aug 26, 2005 5.438 5.438 5.344 5.372 1,264,987 -0.02(-0.42%)
Aug 25, 2005 5.441 5.455 5.367 5.395 2,507,216 +0.08(+1.56%)
Aug 24, 2005 5.498 5.555 5.250 5.312 5,472,742 -0.42(-7.28%)
Aug 23, 2005 5.832 5.835 5.687 5.729 1,191,812 -0.14(-2.34%)
Aug 22, 2005 5.855 5.898 5.844 5.867 355,723 +0.04(+0.74%)
Aug 19, 2005 5.795 5.841 5.784 5.824 446,404 +0.03(+0.49%)
Aug 18, 2005 5.841 5.844 5.715 5.795 1,275,841 -0.19(-3.24%)
Aug 17, 2005 5.969 6.015 5.955 5.989 461,459 +0.00(+0.05%)
Aug 16, 2005 5.961 6.035 5.958 5.987 1,007,648 -0.05(-0.90%)
Aug 15, 2005 6.084 6.095 5.955 6.041 1,196,363 -0.21(-3.34%)
Aug 12, 2005 6.398 6.401 6.241 6.249 750,659 -0.31(-4.79%)
Aug 11, 2005 6.555 6.623 6.515 6.563 235,631 -0.02(-0.30%)
Aug 10, 2005 6.512 6.638 6.512 6.583 536,735 +0.19(+2.90%)
Aug 09, 2005 6.292 6.449 6.278 6.398 737,004 +0.13(+2.10%)
Aug 08, 2005 6.269 6.312 6.218 6.266 619,714 -0.14(-2.18%)
Aug 05, 2005 6.492 6.492 6.324 6.406 313,008 -0.08(-1.28%)
Aug 04, 2005 6.563 6.566 6.452 6.489 329,463 -0.14(-2.07%)
Aug 03, 2005 6.669 6.669 6.603 6.626 588,553 +0.00(+0.04%)
Aug 02, 2005 6.626 6.658 6.601 6.623 568,946 +0.16(+2.47%)
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.