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 )

19.32 -0.15 (-0.77%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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 (%)
May 29, 2009 8.334 8.677 8.334 8.449 761,075 +0.10(+1.16%)
May 28, 2009 8.271 8.483 8.271 8.351 1,007,704 +0.11(+1.35%)
May 27, 2009 8.423 8.480 8.220 8.240 1,043,192 -0.13(-1.50%)
May 26, 2009 8.123 8.383 8.109 8.366 602,344 +0.25(+3.10%)
May 22, 2009 8.206 8.237 8.000 8.114 653,714 +0.29(+3.72%)
May 21, 2009 8.074 8.074 7.720 7.823 1,007,925 -0.31(-3.79%)
May 20, 2009 8.246 8.309 8.083 8.131 543,300 -0.03(-0.42%)
May 19, 2009 8.200 8.309 8.157 8.166 464,813 -0.01(-0.14%)
May 18, 2009 7.969 8.209 7.857 8.177 3,631,109 +0.54(+7.03%)
May 15, 2009 7.743 7.743 7.575 7.640 1,615,637 -0.06(-0.82%)
May 14, 2009 7.940 7.972 7.640 7.703 1,370,832 -0.20(-2.57%)
May 13, 2009 8.126 8.126 7.863 7.906 1,873,133 -0.23(-2.88%)
May 12, 2009 8.231 8.374 8.129 8.140 1,443,734 +0.04(+0.53%)
May 11, 2009 8.220 8.246 8.029 8.097 1,213,295 -0.33(-3.93%)
May 08, 2009 8.374 8.568 8.374 8.429 1,581,069 +0.11(+1.30%)
May 07, 2009 8.466 8.583 8.191 8.320 819,973 -0.22(-2.58%)
May 06, 2009 8.480 8.606 8.400 8.540 1,748,669 +0.22(+2.68%)
May 05, 2009 8.417 8.500 8.257 8.317 909,586 -0.37(-4.24%)
May 04, 2009 8.577 8.703 8.560 8.686 553,958 +0.41(+4.93%)
May 01, 2009 8.157 8.277 8.103 8.277 606,070 +0.07(+0.84%)
Apr 30, 2009 8.294 8.386 8.189 8.209 716,197 +0.08(+1.02%)
Apr 29, 2009 8.086 8.297 8.057 8.126 714,481 +0.11(+1.32%)
Apr 28, 2009 7.674 8.091 7.674 8.020 1,074,990 +0.42(+5.48%)
Apr 27, 2009 7.654 7.712 7.540 7.603 1,375,142 -0.13(-1.66%)
Apr 24, 2009 7.723 7.846 7.649 7.732 1,050,303 +0.02(+0.26%)
Apr 23, 2009 7.592 7.769 7.592 7.712 1,038,777 -0.03(-0.33%)
Apr 22, 2009 7.723 7.877 7.712 7.737 1,125,957 -0.05(-0.70%)
Apr 21, 2009 7.720 7.803 7.680 7.792 636,145 -0.02(-0.26%)
Apr 20, 2009 8.254 8.260 7.794 7.812 1,248,979 -0.23(-2.88%)
Apr 17, 2009 8.100 8.106 7.946 8.043 1,000,726 -0.11(-1.33%)
Apr 16, 2009 8.257 8.257 8.023 8.151 1,981,653 +0.28(+3.52%)
Apr 15, 2009 7.940 8.123 7.743 7.874 2,951,170 +0.13(+1.73%)
Apr 14, 2009 7.660 7.809 7.403 7.740 1,292,569 +0.09(+1.16%)
Apr 13, 2009 7.523 7.674 7.417 7.652 1,404,990 +0.33(+4.49%)
Apr 09, 2009 7.546 7.546 7.237 7.323 1,659,153 +0.13(+1.79%)
Apr 08, 2009 7.063 7.206 6.998 7.195 1,524,213 +0.07(+1.04%)
Apr 07, 2009 7.169 7.195 7.015 7.120 1,040,031 -0.30(-4.08%)
Apr 06, 2009 7.403 7.477 7.243 7.423 684,924 +0.06(+0.78%)
Apr 03, 2009 7.346 7.509 7.109 7.366 1,692,345 -0.09(-1.19%)
Apr 02, 2009 7.309 7.577 7.280 7.455 2,965,672 +0.05(+0.73%)
Apr 01, 2009 7.180 7.432 7.069 7.400 1,176,609 +0.06(+0.82%)
Mar 31, 2009 7.289 7.512 7.289 7.340 673,860 +0.18(+2.47%)
Mar 30, 2009 7.297 7.395 7.149 7.163 865,072 -0.11(-1.57%)
Mar 26, 2009 7.283 7.320 7.063 7.277 629,437 +0.04(+0.55%)
Mar 25, 2009 7.240 7.372 7.060 7.237 1,074,094 -0.13(-1.71%)
Mar 24, 2009 6.789 7.646 6.789 7.363 1,833,317 -0.11(-1.53%)
Mar 23, 2009 7.272 7.477 7.257 7.477 1,154,506 +0.79(+11.88%)
Mar 20, 2009 6.860 6.860 6.575 6.683 638,295 +0.18(+2.81%)
Mar 19, 2009 6.732 6.732 6.438 6.501 957,216 +0.13(+1.97%)
Mar 18, 2009 6.295 6.443 6.174 6.375 608,282 +0.08(+1.27%)
Mar 17, 2009 6.026 6.361 6.026 6.295 652,846 +0.04(+0.59%)
Mar 16, 2009 5.918 6.415 5.915 6.258 478,205 -0.11(-1.75%)
Mar 13, 2009 6.421 6.469 6.284 6.369 0 -0.02(-0.27%)
Mar 12, 2009 6.055 6.406 6.055 6.386 1,494,988 +0.17(+2.76%)
Mar 11, 2009 6.212 6.338 6.169 6.215 757,574 -0.06(-1.00%)
Mar 10, 2009 5.889 6.284 5.872 6.278 772,906 +0.41(+6.91%)
Mar 09, 2009 5.898 5.969 5.807 5.872 614,259 -0.15(-2.42%)
Mar 06, 2009 6.058 6.086 5.827 6.018 0 +0.12(+1.98%)
Mar 05, 2009 6.055 6.075 5.884 5.901 270,654 -0.17(-2.87%)
Mar 04, 2009 5.889 6.166 5.807 6.075 1,595,141 +0.31(+5.35%)
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.