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 (%)
Jul 31, 2006 10.07 10.07 9.845 9.995 514,559 -0.07(-0.72%)
Jul 28, 2006 9.644 10.07 9.644 10.07 573,584 +0.42(+4.38%)
Jul 27, 2006 9.653 9.782 9.623 9.644 638,613 +0.03(+0.34%)
Jul 26, 2006 9.596 9.686 9.488 9.611 447,863 +0.06(+0.66%)
Jul 25, 2006 9.596 9.614 9.449 9.548 913,400 -0.05(-0.50%)
Jul 24, 2006 9.536 9.701 9.362 9.596 1,127,161 +0.42(+4.58%)
Jul 21, 2006 9.371 9.371 9.140 9.176 699,306 -0.23(-2.42%)
Jul 20, 2006 9.791 9.794 9.404 9.404 809,021 -0.39(-3.95%)
Jul 19, 2006 9.221 9.851 9.212 9.791 1,876,823 +0.54(+5.80%)
Jul 18, 2006 9.296 9.347 9.215 9.254 848,705 +0.07(+0.75%)
Jul 17, 2006 9.041 9.254 9.041 9.185 583,589 +0.09(+1.02%)
Jul 14, 2006 9.296 9.296 8.933 9.092 1,232,874 -0.02(-0.26%)
Jul 13, 2006 9.602 9.620 9.014 9.116 2,263,659 -0.29(-3.12%)
Jul 12, 2006 9.566 9.626 9.410 9.410 332,479 -0.22(-2.30%)
Jul 11, 2006 9.584 9.635 9.476 9.632 620,605 +0.10(+1.01%)
Jul 10, 2006 9.611 9.659 9.530 9.536 725,985 -0.08(-0.84%)
Jul 07, 2006 10.20 10.20 9.545 9.617 1,050,127 -0.14(-1.44%)
Jul 06, 2006 9.827 9.827 9.695 9.758 407,178 +0.21(+2.20%)
Jul 05, 2006 9.566 9.668 9.548 9.548 1,014,778 -0.37(-3.75%)
Jul 03, 2006 9.641 9.920 9.596 9.920 783,343 +0.29(+3.05%)
Jun 30, 2006 9.446 9.713 9.398 9.626 660,956 -0.03(-0.31%)
Jun 29, 2006 8.996 9.686 8.918 9.656 2,730,197 +0.66(+7.33%)
Jun 28, 2006 9.017 9.098 8.894 8.996 1,264,221 -0.05(-0.53%)
Jun 27, 2006 9.122 9.188 9.035 9.044 699,306 -0.16(-1.76%)
Jun 26, 2006 9.221 9.251 9.020 9.206 1,036,121 -0.09(-1.00%)
Jun 23, 2006 9.371 9.404 9.266 9.299 316,472 -0.10(-1.08%)
Jun 22, 2006 9.566 9.584 9.371 9.401 873,049 -0.24(-2.46%)
Jun 21, 2006 9.296 9.653 9.296 9.638 1,310,908 +0.23(+2.45%)
Jun 20, 2006 9.377 9.476 9.251 9.407 2,173,953 +0.21(+2.32%)
Jun 19, 2006 9.311 9.439 9.176 9.194 1,375,603 -0.26(-2.73%)
Jun 16, 2006 9.596 9.755 9.215 9.452 1,733,093 +0.28(+3.11%)
Jun 15, 2006 8.579 9.254 8.579 9.167 2,009,548 +0.68(+7.98%)
Jun 14, 2006 8.402 8.666 8.276 8.489 1,505,660 +0.11(+1.29%)
Jun 13, 2006 8.411 8.699 8.216 8.381 1,207,863 -0.07(-0.78%)
Jun 12, 2006 8.696 8.798 8.444 8.447 744,659 -0.16(-1.88%)
Jun 09, 2006 8.858 9.050 8.588 8.609 1,514,664 -0.03(-0.31%)
Jun 08, 2006 8.357 8.690 8.291 8.636 2,184,958 -0.19(-2.11%)
Jun 07, 2006 8.966 9.146 8.822 8.822 2,026,555 -0.38(-4.17%)
Jun 06, 2006 9.431 9.539 9.185 9.206 1,384,273 -0.37(-3.88%)
Jun 05, 2006 9.851 9.932 9.578 9.578 791,347 -0.27(-2.77%)
Jun 02, 2006 9.596 9.860 9.596 9.851 1,462,974 +0.25(+2.66%)
Jun 01, 2006 9.179 9.632 9.161 9.596 1,976,200 +0.34(+3.69%)
May 31, 2006 8.921 9.377 8.909 9.254 1,047,792 +0.10(+1.05%)
May 30, 2006 9.515 9.611 8.996 9.158 2,736,533 -0.35(-3.69%)
May 26, 2006 9.737 9.743 9.392 9.509 2,630,153 +0.36(+3.97%)
May 25, 2006 8.876 9.287 8.666 9.146 3,368,810 +0.49(+5.68%)
May 24, 2006 9.011 9.164 8.480 8.654 3,158,718 -0.93(-9.70%)
May 23, 2006 9.197 9.806 9.194 9.584 3,102,694 +0.53(+5.90%)
May 22, 2006 9.077 9.077 8.546 9.050 3,939,394 -0.93(-9.34%)
May 19, 2006 9.887 9.986 9.764 9.983 782,343 +0.17(+1.74%)
May 18, 2006 9.776 10.08 9.773 9.812 884,721 -0.08(-0.85%)
May 17, 2006 10.46 10.50 9.671 9.896 3,366,143 -0.56(-5.39%)
May 16, 2006 10.41 10.71 10.35 10.46 1,495,655 +0.05(+0.52%)
May 15, 2006 10.80 10.80 10.32 10.41 2,010,214 -0.61(-5.58%)
May 12, 2006 11.25 11.32 11.02 11.02 2,609,811 -0.16(-1.42%)
May 11, 2006 11.55 11.58 11.17 11.18 919,069 -0.30(-2.61%)
May 10, 2006 11.60 11.60 11.43 11.48 895,059 +0.04(+0.34%)
May 09, 2006 11.11 11.44 11.11 11.44 874,050 +0.61(+5.62%)
May 08, 2006 10.48 10.83 10.33 10.83 2,728,863 +0.57(+5.58%)
May 05, 2006 10.51 10.53 10.14 10.26 1,587,029 -0.33(-3.12%)
May 04, 2006 10.82 10.82 10.50 10.59 1,682,071 -0.23(-2.13%)
May 03, 2006 10.89 10.89 10.68 10.82 2,033,892 -0.07(-0.63%)
May 02, 2006 10.72 10.89 10.56 10.89 2,559,789 +0.16(+1.54%)
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.