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 )

19.20 +0.04 (+0.18%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 9, 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 30, 2005 6.819 6.856 6.759 6.816 382,625 -0.02(-0.33%)
Dec 29, 2005 6.836 6.844 6.759 6.839 331,865 +0.03(+0.42%)
Dec 28, 2005 6.919 6.959 6.747 6.810 420,782 +0.06(+0.85%)
Dec 27, 2005 6.870 6.904 6.747 6.753 269,203 -0.12(-1.75%)
Dec 23, 2005 6.847 6.884 6.816 6.873 661,630 -0.00(-0.04%)
Dec 22, 2005 6.970 6.970 6.802 6.876 924,532 -0.01(-0.08%)
Dec 21, 2005 7.036 7.050 6.856 6.881 1,079,962 -0.12(-1.67%)
Dec 20, 2005 7.030 7.104 6.904 6.999 475,043 -0.08(-1.17%)
Dec 19, 2005 6.927 7.141 6.927 7.081 1,495,144 +0.33(+4.82%)
Dec 16, 2005 6.713 6.799 6.670 6.756 1,003,297 -0.06(-0.92%)
Dec 15, 2005 6.842 6.884 6.776 6.819 1,823,859 -0.29(-4.14%)
Dec 14, 2005 7.141 7.144 6.728 7.113 1,477,641 -0.17(-2.35%)
Dec 13, 2005 7.193 7.330 7.190 7.284 2,082,910 +0.15(+2.12%)
Dec 12, 2005 7.033 7.133 7.033 7.133 1,572,509 +0.16(+2.25%)
Dec 09, 2005 6.884 7.070 6.884 6.976 1,519,999 +0.25(+3.74%)
Dec 08, 2005 6.727 6.767 6.702 6.724 865,720 +0.03(+0.38%)
Dec 07, 2005 6.770 6.799 6.647 6.699 1,135,623 +0.07(+1.03%)
Dec 06, 2005 6.439 6.630 6.433 6.630 1,138,074 +0.20(+3.06%)
Dec 05, 2005 6.404 6.433 6.344 6.433 906,328 +0.05(+0.81%)
Dec 02, 2005 6.342 6.387 6.284 6.382 650,078 +0.04(+0.59%)
Dec 01, 2005 6.242 6.359 6.242 6.344 659,529 +0.04(+0.59%)
Nov 30, 2005 6.264 6.327 6.173 6.307 933,283 +0.17(+2.79%)
Nov 29, 2005 6.133 6.136 6.030 6.136 256,250 +0.01(+0.09%)
Nov 28, 2005 6.113 6.144 6.073 6.130 1,342,514 +0.06(+1.04%)
Nov 25, 2005 5.967 6.073 5.967 6.067 293,357 +0.15(+2.46%)
Nov 23, 2005 5.950 5.956 5.887 5.922 706,439 -0.03(-0.43%)
Nov 22, 2005 5.927 5.985 5.845 5.947 274,804 +0.02(+0.34%)
Nov 21, 2005 5.913 5.945 5.890 5.927 290,207 +0.09(+1.47%)
Nov 18, 2005 5.785 5.847 5.773 5.842 353,919 +0.10(+1.69%)
Nov 17, 2005 5.676 5.756 5.656 5.745 475,393 -0.00(-0.05%)
Nov 16, 2005 5.753 5.810 5.685 5.747 190,087 +0.01(+0.10%)
Nov 15, 2005 5.662 5.770 5.710 5.742 393,827 +0.08(+1.41%)
Nov 14, 2005 5.705 5.725 5.642 5.662 374,223 -0.04(-0.70%)
Nov 11, 2005 5.779 5.779 5.539 5.702 750,197 -0.11(-1.82%)
Nov 10, 2005 5.667 5.833 5.653 5.807 335,016 +0.11(+1.90%)
Nov 09, 2005 5.745 5.756 5.699 5.699 147,379 -0.05(-0.80%)
Nov 08, 2005 5.790 5.770 5.656 5.745 335,366 -0.04(-0.74%)
Nov 07, 2005 5.770 5.813 5.750 5.787 438,286 -0.01(-0.25%)
Nov 04, 2005 5.942 5.942 5.713 5.802 431,635 -0.07(-1.26%)
Nov 03, 2005 5.807 5.905 5.742 5.876 757,899 +0.06(+1.08%)
Nov 02, 2005 5.799 5.827 5.770 5.813 605,269 -0.02(-0.29%)
Nov 01, 2005 5.816 5.856 5.742 5.830 518,452 +0.01(+0.25%)
Oct 31, 2005 5.642 5.865 5.633 5.816 1,160,828 +0.16(+2.78%)
Oct 28, 2005 5.713 5.742 5.585 5.659 736,195 -0.03(-0.55%)
Oct 27, 2005 5.842 5.842 5.665 5.690 283,205 -0.10(-1.78%)
Oct 26, 2005 5.776 5.827 5.750 5.793 252,749 -0.01(-0.10%)
Oct 25, 2005 5.899 5.899 5.759 5.799 561,510 -0.06(-1.02%)
Oct 24, 2005 5.825 5.865 5.785 5.859 291,957 +0.03(+0.59%)
Oct 21, 2005 5.759 5.850 5.756 5.825 407,130 +0.06(+1.09%)
Oct 20, 2005 5.885 5.885 5.696 5.762 641,676 -0.19(-3.26%)
Oct 19, 2005 5.862 5.956 5.736 5.956 638,525 +0.02(+0.39%)
Oct 18, 2005 5.976 5.976 5.927 5.933 526,153 -0.03(-0.57%)
Oct 17, 2005 5.827 6.013 5.799 5.967 676,333 +0.10(+1.65%)
Oct 14, 2005 5.856 5.882 5.802 5.870 744,246 +0.13(+2.24%)
Oct 13, 2005 5.785 5.785 5.687 5.742 358,120 -0.05(-0.89%)
Oct 12, 2005 5.827 5.827 5.776 5.793 905,278 -0.05(-0.93%)
Oct 11, 2005 5.885 5.899 5.830 5.847 386,826 -0.01(-0.15%)
Oct 10, 2005 6.082 6.082 5.813 5.856 254,500 +0.05(+0.79%)
Oct 07, 2005 5.842 5.867 5.787 5.810 1,244,145 -0.02(-0.39%)
Oct 06, 2005 6.027 6.027 5.825 5.833 1,867,968 -0.25(-4.13%)
Oct 05, 2005 6.056 6.176 6.027 6.085 1,168,880 -0.01(-0.23%)
Oct 04, 2005 6.039 6.102 6.002 6.099 819,861 +0.06(+0.99%)
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.