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 )

17.30 -0.09 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 31, 2005 6.237 6.318 6.219 6.222 554,243 +0.02(+0.29%)
Jan 28, 2005 6.282 6.297 6.147 6.204 744,326 -0.07(-1.15%)
Jan 27, 2005 6.312 6.315 6.267 6.276 471,540 +0.01(+0.10%)
Jan 26, 2005 6.297 6.348 6.192 6.270 1,321,579 -0.00(-0.05%)
Jan 25, 2005 6.297 6.333 6.171 6.273 448,530 -0.02(-0.38%)
Jan 24, 2005 6.507 6.507 6.261 6.297 1,419,289 -0.14(-2.14%)
Jan 21, 2005 6.246 6.435 6.240 6.435 1,358,595 +0.00(+0.05%)
Jan 20, 2005 6.522 6.522 6.372 6.432 699,306 -0.09(-1.38%)
Jan 19, 2005 6.552 6.567 6.477 6.522 750,662 +0.03(+0.46%)
Jan 18, 2005 6.432 6.498 6.417 6.492 616,937 -0.09(-1.41%)
Jan 14, 2005 6.513 6.597 6.513 6.585 252,444 +0.09(+1.43%)
Jan 13, 2005 6.459 6.561 6.459 6.492 542,571 +0.20(+3.19%)
Jan 12, 2005 6.237 6.318 6.237 6.291 786,011 +0.11(+1.84%)
Jan 11, 2005 6.327 6.330 6.177 6.177 476,875 -0.15(-2.37%)
Jan 10, 2005 6.417 6.441 6.327 6.327 310,802 -0.24(-3.61%)
Jan 07, 2005 6.588 6.651 6.528 6.564 982,430 +0.16(+2.58%)
Jan 06, 2005 6.372 6.426 6.357 6.399 679,964 +0.18(+2.89%)
Jan 05, 2005 6.312 6.312 6.192 6.219 536,902 -0.11(-1.71%)
Jan 04, 2005 6.402 6.477 6.246 6.327 1,056,463 -0.07(-1.12%)
Jan 03, 2005 6.303 6.492 6.303 6.399 1,039,455 +0.10(+1.52%)
Dec 31, 2004 6.207 6.435 6.201 6.303 904,063 +0.07(+1.15%)
Dec 30, 2004 6.195 6.252 6.177 6.231 516,893 +0.02(+0.24%)
Dec 29, 2004 6.201 6.252 6.180 6.216 692,970 -0.05(-0.81%)
Dec 28, 2004 6.267 6.282 6.192 6.267 508,556 -0.05(-0.85%)
Dec 27, 2004 6.273 6.327 6.210 6.321 571,250 +0.02(+0.29%)
Dec 23, 2004 6.297 6.321 6.264 6.303 437,525 +0.06(+1.01%)
Dec 22, 2004 6.222 6.276 6.183 6.240 238,437 -0.04(-0.67%)
Dec 21, 2004 6.360 6.360 6.225 6.282 466,204 -0.06(-0.95%)
Dec 20, 2004 6.348 6.351 6.267 6.342 697,639 -0.01(-0.14%)
Dec 17, 2004 6.252 6.351 6.237 6.351 876,050 +0.13(+2.07%)
Dec 16, 2004 6.237 6.276 6.174 6.222 2,078,578 +0.12(+1.97%)
Dec 15, 2004 5.997 6.177 5.997 6.102 3,318,121 +0.30(+5.17%)
Dec 14, 2004 5.937 5.937 5.742 5.802 2,490,092 -0.21(-3.49%)
Dec 13, 2004 6.042 6.099 5.934 6.012 1,180,517 -0.03(-0.50%)
Dec 10, 2004 6.126 6.126 6.015 6.042 1,731,092 -0.08(-1.37%)
Dec 09, 2004 6.222 6.282 6.027 6.126 4,742,079 -0.47(-7.14%)
Dec 08, 2004 6.654 6.666 6.597 6.597 288,459 -0.11(-1.70%)
Dec 07, 2004 6.747 6.789 6.687 6.711 517,226 -0.04(-0.58%)
Dec 06, 2004 6.696 6.774 6.693 6.750 1,189,521 -0.02(-0.35%)
Dec 03, 2004 6.759 6.789 6.735 6.774 1,417,288 -0.22(-3.17%)
Dec 02, 2004 6.840 7.101 6.840 6.996 1,090,811 +0.18(+2.64%)
Dec 01, 2004 6.702 6.834 6.702 6.816 1,668,064 +0.16(+2.48%)
Nov 30, 2004 6.681 6.690 6.642 6.651 268,784 -0.01(-0.23%)
Nov 29, 2004 6.639 6.672 6.639 6.666 603,264 +0.03(+0.41%)
Nov 26, 2004 6.750 6.750 6.639 6.639 200,421 -0.09(-1.38%)
Nov 24, 2004 6.750 6.771 6.708 6.732 1,082,474 +0.01(+0.09%)
Nov 23, 2004 6.609 6.726 6.597 6.726 536,902 +0.17(+2.61%)
Nov 22, 2004 6.591 6.597 6.543 6.555 382,834 +0.05(+0.74%)
Nov 19, 2004 6.447 6.531 6.447 6.507 1,570,021 +0.12(+1.88%)
Nov 18, 2004 6.477 6.507 6.375 6.387 614,602 -0.12(-1.84%)
Nov 17, 2004 6.312 6.507 6.312 6.507 474,207 +0.19(+3.09%)
Nov 16, 2004 6.327 6.375 6.297 6.312 221,763 -0.01(-0.24%)
Nov 15, 2004 6.417 6.423 6.303 6.327 159,403 -0.04(-0.71%)
Nov 12, 2004 6.342 6.390 6.267 6.372 329,811 +0.06(+0.95%)
Nov 11, 2004 6.276 6.333 6.243 6.312 226,766 +0.04(+0.57%)
Nov 10, 2004 6.300 6.312 6.240 6.276 453,865 -0.01(-0.24%)
Nov 09, 2004 6.297 6.327 6.279 6.291 426,186 -0.05(-0.80%)
Nov 08, 2004 6.153 6.342 6.150 6.342 1,207,529 +0.22(+3.52%)
Nov 05, 2004 6.132 6.192 6.090 6.126 586,924 +0.00(+0.05%)
Nov 04, 2004 6.177 6.177 6.027 6.123 393,172 -0.07(-1.07%)
Nov 03, 2004 6.132 6.219 6.132 6.189 825,028 +0.19(+3.10%)
Nov 02, 2004 5.967 6.042 5.937 6.003 1,013,777 +0.22(+3.73%)
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.