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 (%)
Nov 30, 2005 5.911 5.970 5.825 5.952 989,064 +0.16(+2.79%)
Nov 29, 2005 5.787 5.790 5.690 5.790 271,566 +0.01(+0.09%)
Nov 28, 2005 5.768 5.798 5.731 5.784 1,422,754 +0.06(+1.04%)
Nov 25, 2005 5.631 5.731 5.631 5.725 310,891 +0.14(+2.46%)
Nov 23, 2005 5.615 5.620 5.555 5.588 748,661 -0.02(-0.43%)
Nov 22, 2005 5.593 5.647 5.515 5.612 291,228 +0.02(+0.34%)
Nov 21, 2005 5.580 5.609 5.558 5.593 307,552 +0.08(+1.47%)
Nov 18, 2005 5.458 5.518 5.448 5.512 375,072 +0.09(+1.69%)
Nov 17, 2005 5.356 5.431 5.337 5.421 503,807 -0.00(-0.05%)
Nov 16, 2005 5.429 5.483 5.364 5.423 201,448 +0.01(+0.10%)
Nov 15, 2005 5.342 5.445 5.388 5.418 417,365 +0.08(+1.41%)
Nov 14, 2005 5.383 5.402 5.324 5.342 396,590 -0.04(-0.70%)
Nov 11, 2005 5.453 5.453 5.227 5.380 795,035 -0.10(-1.82%)
Nov 10, 2005 5.348 5.504 5.334 5.480 355,039 +0.10(+1.90%)
Nov 09, 2005 5.421 5.431 5.377 5.377 156,187 -0.04(-0.80%)
Nov 08, 2005 5.464 5.445 5.337 5.421 355,410 -0.04(-0.74%)
Nov 07, 2005 5.445 5.485 5.426 5.461 464,481 -0.01(-0.25%)
Nov 04, 2005 5.607 5.607 5.391 5.475 457,433 -0.07(-1.26%)
Nov 03, 2005 5.480 5.572 5.418 5.545 803,197 +0.06(+1.08%)
Nov 02, 2005 5.472 5.499 5.445 5.485 641,445 -0.02(-0.29%)
Nov 01, 2005 5.488 5.526 5.418 5.501 549,439 +0.01(+0.25%)
Oct 31, 2005 5.324 5.534 5.315 5.488 1,230,209 +0.15(+2.78%)
Oct 28, 2005 5.391 5.418 5.270 5.340 780,196 -0.03(-0.55%)
Oct 27, 2005 5.512 5.512 5.345 5.369 300,132 -0.10(-1.78%)
Oct 26, 2005 5.450 5.499 5.426 5.466 267,856 -0.01(-0.10%)
Oct 25, 2005 5.566 5.566 5.434 5.472 595,071 -0.06(-1.02%)
Oct 24, 2005 5.496 5.534 5.458 5.528 309,407 +0.03(+0.59%)
Oct 21, 2005 5.434 5.520 5.431 5.496 431,463 +0.06(+1.09%)
Oct 20, 2005 5.553 5.553 5.375 5.437 680,028 -0.18(-3.26%)
Oct 19, 2005 5.531 5.620 5.413 5.620 676,689 +0.02(+0.39%)
Oct 18, 2005 5.639 5.639 5.593 5.598 557,600 -0.03(-0.57%)
Oct 17, 2005 5.499 5.674 5.472 5.631 716,756 +0.09(+1.65%)
Oct 14, 2005 5.526 5.550 5.475 5.539 788,728 +0.12(+2.24%)
Oct 13, 2005 5.458 5.458 5.367 5.418 379,524 -0.05(-0.89%)
Oct 12, 2005 5.499 5.499 5.450 5.466 959,385 -0.05(-0.93%)
Oct 11, 2005 5.553 5.566 5.501 5.518 409,946 -0.01(-0.15%)
Oct 10, 2005 5.739 5.739 5.485 5.526 269,711 +0.04(+0.79%)
Oct 07, 2005 5.512 5.537 5.461 5.483 1,318,505 -0.02(-0.39%)
Oct 06, 2005 5.687 5.687 5.496 5.504 1,979,613 -0.24(-4.13%)
Oct 05, 2005 5.714 5.828 5.687 5.741 1,238,742 -0.01(-0.23%)
Oct 04, 2005 5.698 5.758 5.663 5.755 868,863 +0.06(+0.99%)
Oct 03, 2005 5.607 5.701 5.545 5.698 1,100,362 +0.09(+1.59%)
Sep 30, 2005 5.499 5.625 5.499 5.609 1,235,032 +0.17(+3.12%)
Sep 29, 2005 5.458 5.561 5.394 5.439 706,368 +0.05(+0.85%)
Sep 28, 2005 5.391 5.413 5.375 5.394 353,555 -0.02(-0.45%)
Sep 27, 2005 5.391 5.461 5.377 5.418 345,393 +0.01(+0.20%)
Sep 26, 2005 5.418 5.485 5.394 5.407 557,971 +0.13(+2.50%)
Sep 23, 2005 5.275 5.313 5.189 5.275 572,069 +0.03(+0.62%)
Sep 22, 2005 5.256 5.267 5.224 5.243 884,444 -0.14(-2.65%)
Sep 21, 2005 5.391 5.445 5.369 5.386 629,573 -0.04(-0.79%)
Sep 20, 2005 5.539 5.539 5.391 5.429 1,158,236 -0.13(-2.38%)
Sep 19, 2005 5.558 5.728 5.539 5.561 494,532 -0.01(-0.10%)
Sep 16, 2005 5.539 5.577 5.510 5.566 734,564 +0.11(+1.98%)
Sep 15, 2005 5.464 5.496 5.426 5.458 846,603 -0.04(-0.78%)
Sep 14, 2005 5.472 5.558 5.458 5.501 1,064,376 -0.11(-1.92%)
Sep 13, 2005 5.658 5.671 5.580 5.609 973,482 -0.15(-2.53%)
Sep 12, 2005 5.784 5.801 5.660 5.755 1,835,668 -0.03(-0.51%)
Sep 09, 2005 5.930 5.930 5.749 5.784 4,216,695 +0.11(+1.95%)
Sep 08, 2005 5.593 5.698 5.558 5.674 2,803,957 +0.27(+5.09%)
Sep 07, 2005 5.310 5.407 5.289 5.399 1,287,342 +0.12(+2.19%)
Sep 06, 2005 5.270 5.332 5.253 5.283 2,384,365 +0.10(+1.87%)
Sep 02, 2005 5.175 5.227 5.156 5.186 705,255 +0.04(+0.84%)
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.