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 )

19.30 +0.14 (+0.70%)
Streaming Delayed Price Updated: 2:55 PM 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 (%)
Jan 31, 2012 9.505 9.520 9.384 9.492 1,392,779 +0.02(+0.23%)
Jan 30, 2012 9.557 9.570 9.464 9.471 972,235 -0.15(-1.55%)
Jan 27, 2012 9.595 9.656 9.576 9.619 357,531 +0.05(+0.55%)
Jan 26, 2012 9.722 9.746 9.564 9.567 532,002 -0.10(-1.03%)
Jan 25, 2012 9.660 9.697 9.601 9.666 848,907 -0.02(-0.16%)
Jan 24, 2012 9.672 9.743 9.635 9.681 584,701 +0.01(+0.10%)
Jan 23, 2012 9.647 9.697 9.622 9.672 677,345 +0.07(+0.71%)
Jan 20, 2012 9.557 9.617 9.542 9.604 1,192,744 +0.07(+0.71%)
Jan 19, 2012 9.570 9.626 9.508 9.536 775,617 -0.07(-0.74%)
Jan 18, 2012 9.508 9.619 9.477 9.607 677,381 +0.15(+1.64%)
Jan 17, 2012 9.598 9.598 9.416 9.452 1,162,199 -0.07(-0.75%)
Jan 13, 2012 9.508 9.567 9.387 9.523 1,260,306 -0.02(-0.19%)
Jan 12, 2012 9.486 9.570 9.438 9.542 724,875 +0.08(+0.82%)
Jan 11, 2012 9.598 9.598 9.446 9.464 517,843 -0.13(-1.36%)
Jan 10, 2012 9.601 9.694 9.585 9.595 877,538 +0.13(+1.41%)
Jan 09, 2012 9.591 9.601 9.427 9.461 1,632,006 -0.02(-0.20%)
Jan 06, 2012 9.499 9.536 9.452 9.480 698,330 -0.04(-0.39%)
Jan 05, 2012 9.601 9.604 9.465 9.517 713,848 -0.09(-0.97%)
Jan 04, 2012 9.616 9.706 9.601 9.610 1,012,655 +0.09(+0.94%)
Dec 30, 2011 9.511 9.635 9.486 9.520 1,068,292 -0.01(-0.06%)
Dec 29, 2011 9.579 9.607 9.505 9.526 701,565 +0.02(+0.16%)
Dec 28, 2011 9.675 9.675 9.483 9.511 478,641 -0.17(-1.79%)
Dec 27, 2011 9.663 9.771 9.663 9.684 493,158 -0.03(-0.32%)
Dec 23, 2011 9.790 9.842 9.684 9.715 734,113 +0.06(+0.58%)
Dec 21, 2011 9.697 9.718 9.647 9.660 1,406,557 +0.04(+0.45%)
Dec 20, 2011 9.622 9.697 9.582 9.616 681,178 +0.06(+0.65%)
Dec 19, 2011 9.591 9.667 9.533 9.554 949,265 -0.16(-1.66%)
Dec 16, 2011 9.731 9.771 9.669 9.715 1,406,421 +0.07(+0.67%)
Dec 15, 2011 9.892 9.892 9.635 9.650 678,876 +0.04(+0.45%)
Dec 14, 2011 9.635 9.697 9.604 9.607 744,484 -0.16(-1.68%)
Dec 13, 2011 9.805 9.886 9.746 9.771 361,919 -0.04(-0.44%)
Dec 12, 2011 9.827 9.861 9.762 9.814 856,046 -0.05(-0.50%)
Dec 09, 2011 9.839 9.914 9.783 9.864 678,256 +0.01(+0.06%)
Dec 08, 2011 9.890 9.975 9.842 9.858 585,137 -0.07(-0.66%)
Dec 07, 2011 9.914 9.972 9.883 9.923 796,460 -0.04(-0.44%)
Dec 06, 2011 10.05 10.10 9.951 9.966 826,524 -0.11(-1.14%)
Dec 05, 2011 10.05 10.17 9.979 10.08 736,431 -0.04(-0.37%)
Dec 02, 2011 10.16 10.19 10.10 10.12 442,393 -0.04(-0.43%)
Dec 01, 2011 10.06 10.24 10.05 10.16 1,254,833 +0.02(+0.18%)
Nov 30, 2011 10.24 10.24 10.01 10.14 1,348,962 +0.28(+2.86%)
Nov 29, 2011 9.845 9.941 9.805 9.861 829,291 -0.12(-1.21%)
Nov 28, 2011 10.02 10.05 9.898 9.982 668,291 +0.09(+0.94%)
Nov 25, 2011 10.02 10.11 9.876 9.889 444,314 -0.17(-1.69%)
Nov 23, 2011 10.10 10.16 10.04 10.06 484,314 +0.01(+0.09%)
Nov 22, 2011 10.05 10.11 10.01 10.05 689,947 +0.07(+0.65%)
Nov 21, 2011 10.16 10.16 9.985 9.985 485,280 -0.24(-2.33%)
Nov 18, 2011 10.31 10.33 10.22 10.22 245,026 -0.08(-0.78%)
Nov 17, 2011 10.29 10.46 10.25 10.30 470,985 -0.10(-0.92%)
Nov 16, 2011 10.29 10.52 10.29 10.40 613,887 +0.04(+0.39%)
Nov 15, 2011 10.28 10.37 10.24 10.36 411,767 +0.08(+0.81%)
Nov 14, 2011 10.33 10.34 10.24 10.28 324,644 -0.09(-0.90%)
Nov 11, 2011 10.37 10.42 10.25 10.37 632,437 +0.07(+0.69%)
Nov 10, 2011 10.33 10.41 10.29 10.30 712,992 -0.02(-0.18%)
Nov 09, 2011 10.33 10.41 10.30 10.32 614,081 -0.23(-2.17%)
Nov 08, 2011 10.56 10.57 10.51 10.55 524,466 +0.01(+0.06%)
Nov 07, 2011 10.44 10.55 10.43 10.54 331,354 +0.07(+0.71%)
Nov 04, 2011 10.57 10.66 10.41 10.46 359,981 -0.12(-1.17%)
Nov 03, 2011 10.64 10.64 10.47 10.59 453,636 +0.04(+0.41%)
Nov 02, 2011 10.45 10.56 10.35 10.55 841,364 +0.35(+3.43%)
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.