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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 7.636 7.644 7.441 7.441 480,294 -0.19(-2.54%)
Feb 27, 2006 7.670 7.730 7.616 7.636 796,406 +0.01(+0.07%)
Feb 24, 2006 7.613 7.656 7.561 7.630 338,166 +0.09(+1.17%)
Feb 23, 2006 7.441 7.627 7.413 7.541 499,898 +0.09(+1.15%)
Feb 22, 2006 7.450 7.504 7.284 7.456 386,826 -0.09(-1.17%)
Feb 21, 2006 7.570 7.630 7.473 7.544 310,861 -0.09(-1.16%)
Feb 17, 2006 7.613 7.670 7.598 7.633 245,748 -0.01(-0.07%)
Feb 16, 2006 7.510 7.641 7.490 7.638 615,071 +0.13(+1.71%)
Feb 15, 2006 7.519 7.570 7.447 7.510 424,633 +0.04(+0.54%)
Feb 14, 2006 7.490 7.496 7.433 7.470 490,446 -0.05(-0.65%)
Feb 13, 2006 7.547 7.567 7.487 7.519 409,580 -0.06(-0.75%)
Feb 10, 2006 7.587 7.587 7.441 7.576 536,305 -0.01(-0.11%)
Feb 09, 2006 7.593 7.713 7.584 7.584 851,367 +0.05(+0.64%)
Feb 08, 2006 7.621 7.641 7.530 7.536 1,066,310 -0.24(-3.05%)
Feb 07, 2006 7.941 7.947 7.773 7.773 768,401 -0.23(-2.82%)
Feb 06, 2006 7.850 8.138 7.801 7.998 1,070,861 +0.17(+2.19%)
Feb 03, 2006 7.941 7.941 7.827 7.827 591,966 -0.13(-1.65%)
Feb 02, 2006 7.927 8.058 7.884 7.958 1,572,859 +0.03(+0.43%)
Feb 01, 2006 7.821 7.953 7.776 7.924 570,962 +0.02(+0.22%)
Jan 31, 2006 7.770 7.941 7.696 7.907 2,360,165 -0.02(-0.25%)
Jan 30, 2006 7.721 7.993 7.721 7.927 534,205 +0.20(+2.59%)
Jan 27, 2006 7.647 7.767 7.630 7.727 973,891 +0.07(+0.97%)
Jan 26, 2006 7.610 7.656 7.544 7.653 493,597 +0.04(+0.56%)
Jan 25, 2006 7.527 7.684 7.527 7.610 541,556 +0.13(+1.68%)
Jan 24, 2006 7.356 7.501 7.310 7.484 535,955 -0.02(-0.23%)
Jan 23, 2006 7.456 7.527 7.436 7.501 638,525 +0.00(+0.00%)
Jan 20, 2006 7.513 7.596 7.427 7.501 1,181,482 -0.08(-1.09%)
Jan 19, 2006 7.556 7.601 7.490 7.584 1,015,200 +0.37(+5.19%)
Jan 18, 2006 7.256 7.290 7.141 7.210 854,868 -0.10(-1.41%)
Jan 17, 2006 7.504 7.507 7.287 7.313 734,794 -0.23(-3.07%)
Jan 13, 2006 7.613 7.656 7.496 7.544 680,534 -0.03(-0.34%)
Jan 12, 2006 7.716 7.790 7.561 7.570 597,217 -0.21(-2.68%)
Jan 11, 2006 7.798 7.921 7.741 7.778 1,724,789 +0.44(+6.04%)
Jan 10, 2006 7.384 7.413 7.236 7.336 798,507 -0.09(-1.23%)
Jan 09, 2006 7.370 7.427 7.341 7.427 832,814 +0.12(+1.60%)
Jan 06, 2006 7.261 7.310 7.147 7.310 981,243 +0.18(+2.57%)
Jan 05, 2006 7.270 7.273 6.981 7.127 1,906,825 -0.18(-2.50%)
Jan 04, 2006 7.156 7.310 7.156 7.310 3,956,829 +0.27(+3.81%)
Jan 03, 2006 7.084 7.116 7.033 7.041 1,112,169 +0.23(+3.31%)
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%)
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.