P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.32	23.61	23.22	23.60	289,501	-0.44(-1.81%)
Jan 30, 2023	23.86	24.06	23.86	24.03	153,555	+0.10(+0.42%)
Jan 27, 2023	24.03	24.05	23.84	23.93	148,066	-0.05(-0.19%)
Jan 26, 2023	23.96	24.10	23.67	23.98	310,678	+0.64(+2.76%)
Jan 25, 2023	23.22	23.42	23.17	23.33	180,445	-0.16(-0.69%)
Jan 24, 2023	23.62	23.62	23.44	23.50	195,227	-0.25(-1.07%)
Jan 23, 2023	23.58	23.78	23.51	23.75	207,190	+0.15(+0.61%)
Jan 20, 2023	23.19	23.73	23.19	23.61	223,351	+0.42(+1.80%)
Jan 19, 2023	23.11	23.22	22.97	23.19	337,524	-0.02(-0.08%)
Jan 18, 2023	23.49	23.61	22.94	23.21	387,864	-0.20(-0.85%)
Jan 17, 2023	23.22	23.61	23.22	23.41	467,972	+0.82(+3.61%)
Jan 13, 2023	22.46	22.62	22.39	22.59	409,864	-0.15(-0.68%)
Jan 12, 2023	22.62	22.81	22.38	22.74	353,053	+0.41(+1.83%)
Jan 11, 2023	22.48	22.64	22.18	22.34	344,726	+0.19(+0.86%)
Jan 10, 2023	22.11	22.23	22.00	22.15	221,180	+0.24(+1.08%)
Jan 09, 2023	22.03	22.14	21.87	21.91	350,568	+0.05(+0.25%)
Jan 06, 2023	21.59	21.89	21.59	21.86	438,627	+0.06(+0.29%)
Jan 05, 2023	21.79	21.86	21.55	21.79	344,288	-0.29(-1.31%)
Jan 04, 2023	22.10	22.16	21.82	22.08	352,738	-0.05(-0.20%)
Jan 03, 2023	22.16	22.17	21.87	22.13	457,374	+0.50(+2.31%)
Dec 30, 2022	21.62	21.66	21.43	21.63	300,936	+0.15(+0.72%)
Dec 29, 2022	21.76	21.76	21.31	21.47	759,061	+0.24(+1.11%)
Dec 28, 2022	21.45	21.56	21.14	21.24	410,883	-0.44(-2.01%)
Dec 27, 2022	21.88	21.89	21.63	21.67	294,561	-0.12(-0.54%)
Dec 23, 2022	21.66	21.80	21.56	21.79	294,312	+0.29(+1.35%)
Dec 22, 2022	21.64	21.65	21.35	21.50	326,159	-0.14(-0.63%)
Dec 21, 2022	21.69	21.86	21.51	21.64	406,805	+0.28(+1.32%)
Dec 20, 2022	21.40	21.51	21.26	21.36	392,702	-0.03(-0.13%)
Dec 19, 2022	21.52	21.64	21.21	21.38	452,808	+0.37(+1.77%)
Dec 16, 2022	21.08	21.15	20.88	21.01	409,337	-0.02(-0.09%)
Dec 15, 2022	21.26	21.40	20.90	21.03	392,261	-0.44(-2.07%)
Dec 14, 2022	21.79	21.79	21.29	21.47	647,029	-0.05(-0.25%)
Dec 13, 2022	21.75	21.84	21.43	21.53	336,371	+0.14(+0.64%)
Dec 12, 2022	21.47	21.47	21.18	21.39	323,172	+0.25(+1.20%)
Dec 09, 2022	21.15	21.40	21.14	21.14	228,245	-0.31(-1.44%)
Dec 08, 2022	21.60	21.60	21.32	21.45	333,994	+0.19(+0.90%)
Dec 07, 2022	21.36	21.52	21.13	21.26	392,896	+0.06(+0.30%)
Dec 06, 2022	21.08	21.27	20.90	21.19	438,412	-1.18(-5.27%)
Dec 05, 2022	22.67	22.75	22.29	22.37	385,500	-0.86(-3.71%)
Dec 02, 2022	23.12	23.23	22.82	23.23	414,794	+0.22(+0.95%)
Dec 01, 2022	23.15	23.21	22.77	23.02	256,294	-0.09(-0.39%)
Nov 30, 2022	23.12	23.17	22.86	23.11	310,825	+0.34(+1.47%)
Nov 29, 2022	22.85	22.91	22.64	22.77	255,181	+0.06(+0.28%)
Nov 28, 2022	22.97	23.01	22.70	22.71	255,270	-0.46(-2.00%)
Nov 25, 2022	22.97	23.25	22.97	23.17	124,003	+0.26(+1.15%)
Nov 23, 2022	22.85	22.93	22.75	22.91	223,695	-0.21(-0.90%)
Nov 22, 2022	23.18	23.24	23.00	23.12	249,018	-0.17(-0.74%)
Nov 21, 2022	23.29	23.44	23.16	23.29	227,892	-0.09(-0.39%)
Nov 18, 2022	23.14	23.57	23.14	23.38	204,679	+0.12(+0.51%)
Nov 17, 2022	23.04	23.27	22.89	23.26	299,582	+0.01(+0.04%)
Nov 16, 2022	23.32	23.51	23.20	23.25	247,879	-0.17(-0.74%)
Nov 15, 2022	23.46	23.67	23.35	23.42	283,822	-0.01(-0.04%)
Nov 14, 2022	23.32	23.69	23.26	23.43	349,946	-0.13(-0.54%)
Nov 11, 2022	24.23	24.31	23.32	23.56	431,727	-0.76(-3.13%)
Nov 10, 2022	24.48	24.59	24.19	24.32	336,200	+0.44(+1.82%)
Nov 09, 2022	24.11	24.27	23.89	23.89	276,425	-0.45(-1.86%)
Nov 08, 2022	24.33	24.54	24.13	24.34	191,741	-0.13(-0.52%)
Nov 07, 2022	24.63	24.64	24.42	24.47	276,632	+0.14(+0.56%)
Nov 04, 2022	24.16	24.38	24.10	24.33	292,516	+0.69(+2.92%)
Nov 03, 2022	23.59	24.14	23.45	23.64	357,775	-0.43(-1.77%)
Nov 02, 2022	24.49	24.79	24.07	24.07	426,626	-1.21(-4.77%)

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.