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 )

19.76 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2010 9.259 9.426 9.229 9.253 888,621 -0.06(-0.64%)
Jun 29, 2010 9.321 9.480 9.280 9.313 1,403,347 -0.19(-1.96%)
Jun 25, 2010 9.499 9.515 9.426 9.499 622,012 +0.01(+0.09%)
Jun 24, 2010 9.521 9.567 9.451 9.491 294,302 -0.10(-1.04%)
Jun 23, 2010 9.532 9.629 9.491 9.591 551,888 +0.09(+1.00%)
Jun 22, 2010 9.475 9.626 9.448 9.496 572,908 +0.08(+0.89%)
Jun 21, 2010 9.572 9.572 9.359 9.413 1,634,880 -0.19(-1.94%)
Jun 18, 2010 9.599 9.599 9.453 9.599 515,913 +0.12(+1.31%)
Jun 17, 2010 9.505 9.518 9.375 9.475 413,913 +0.02(+0.26%)
Jun 16, 2010 9.499 9.499 9.367 9.451 225,673 -0.07(-0.77%)
Jun 15, 2010 9.361 9.548 9.359 9.524 657,669 +0.16(+1.73%)
Jun 14, 2010 9.426 9.491 9.337 9.361 434,651 +0.02(+0.26%)
Jun 11, 2010 9.226 9.337 9.161 9.337 432,728 +0.11(+1.17%)
Jun 10, 2010 9.202 9.229 9.110 9.229 680,837 +0.03(+0.29%)
Jun 09, 2010 9.213 9.321 9.153 9.202 596,631 -0.01(-0.09%)
Jun 08, 2010 9.140 9.264 9.056 9.210 853,848 +0.29(+3.24%)
Jun 07, 2010 9.056 9.129 8.907 8.921 592,584 -0.16(-1.79%)
Jun 04, 2010 9.083 9.286 9.026 9.083 1,030,991 -0.32(-3.45%)
Jun 03, 2010 9.278 9.461 9.278 9.407 2,224,087 +0.10(+1.10%)
Jun 02, 2010 9.083 9.305 9.083 9.305 809,309 +0.49(+5.55%)
Jun 01, 2010 8.826 8.959 8.756 8.815 1,780,361 -0.14(-1.57%)
May 28, 2010 8.956 9.137 8.937 8.956 3,601,962 -0.11(-1.19%)
May 27, 2010 8.921 9.064 8.915 9.064 1,729,470 +0.22(+2.48%)
May 26, 2010 8.518 8.894 8.518 8.845 3,849,158 +0.33(+3.91%)
May 25, 2010 8.199 8.513 8.199 8.513 2,187,124 +0.19(+2.34%)
May 24, 2010 8.440 8.440 8.253 8.318 1,136,335 -0.43(-4.91%)
May 21, 2010 8.631 8.748 8.583 8.748 1,015,983 +0.08(+0.97%)
May 20, 2010 8.731 8.813 8.613 8.664 1,941,930 -0.25(-2.79%)
May 19, 2010 8.869 8.945 8.823 8.913 524,499 -0.08(-0.93%)
May 18, 2010 9.118 9.148 8.964 8.996 578,653 -0.01(-0.06%)
May 17, 2010 9.010 9.094 8.883 9.002 582,663 -0.03(-0.36%)
May 14, 2010 9.034 9.180 8.940 9.034 561,396 -0.08(-0.83%)
May 13, 2010 9.126 9.218 9.091 9.110 827,580 -0.06(-0.65%)
May 12, 2010 9.180 9.188 9.040 9.169 1,096,686 -0.02(-0.24%)
May 11, 2010 9.245 9.296 9.159 9.191 671,770 -0.09(-1.02%)
May 10, 2010 9.202 9.288 9.182 9.286 1,293,627 +0.44(+4.95%)
May 07, 2010 9.153 9.153 8.756 8.848 1,599,301 +0.18(+2.09%)
May 06, 2010 9.021 9.034 8.540 8.667 1,379,620 -0.46(-5.01%)
May 05, 2010 9.072 9.123 8.940 9.123 1,171,548 -0.14(-1.46%)
May 04, 2010 9.396 9.421 9.232 9.259 1,508,229 -0.36(-3.77%)
May 03, 2010 9.491 9.667 9.488 9.621 581,605 +0.24(+2.51%)
Apr 30, 2010 9.418 9.456 9.345 9.386 653,537 +0.02(+0.17%)
Apr 29, 2010 9.291 9.394 9.258 9.369 718,888 +0.13(+1.37%)
Apr 28, 2010 9.372 9.372 9.199 9.242 547,431 -0.06(-0.64%)
Apr 27, 2010 9.456 9.456 9.280 9.302 760,216 -0.16(-1.71%)
Apr 26, 2010 9.597 9.597 9.464 9.464 734,040 -0.24(-2.51%)
Apr 23, 2010 9.691 9.718 9.586 9.707 256,166 +0.09(+0.96%)
Apr 22, 2010 9.640 9.642 9.545 9.615 302,899 -0.03(-0.28%)
Apr 21, 2010 9.664 9.707 9.637 9.642 663,702 +0.05(+0.48%)
Apr 20, 2010 9.715 9.724 9.561 9.597 1,027,543 +0.06(+0.68%)
Apr 19, 2010 9.626 9.626 9.461 9.532 931,514 -0.09(-0.93%)
Apr 16, 2010 9.851 9.851 9.559 9.621 1,389,838 -0.15(-1.58%)
Apr 15, 2010 9.748 9.799 9.732 9.775 1,072,075 +0.09(+0.89%)
Apr 14, 2010 9.597 9.753 9.553 9.688 1,170,386 +0.07(+0.76%)
Apr 13, 2010 9.626 9.772 9.537 9.615 625,552 -0.12(-1.19%)
Apr 12, 2010 9.707 9.837 9.648 9.732 591,226 -0.01(-0.11%)
Apr 09, 2010 9.783 9.783 9.667 9.742 380,824 +0.09(+0.98%)
Apr 08, 2010 9.545 9.672 9.545 9.648 447,836 -0.05(-0.56%)
Apr 07, 2010 9.732 9.770 9.605 9.702 1,081,685 -0.11(-1.16%)
Apr 06, 2010 9.686 9.834 9.575 9.815 393,586 -0.13(-1.30%)
Apr 05, 2010 9.867 9.972 9.815 9.945 514,774 +0.20(+2.05%)
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.