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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.66	15.66	15.20	15.32	352,200	-0.43(-2.73%)
Mar 30, 2020	15.17	15.76	14.90	15.75	741,818	+0.71(+4.71%)
Mar 27, 2020	14.78	15.24	14.71	15.05	468,694	+0.14(+0.96%)
Mar 26, 2020	14.53	15.46	14.49	14.90	667,116	+1.36(+10.05%)
Mar 25, 2020	13.68	14.14	13.44	13.54	456,219	+0.06(+0.41%)
Mar 24, 2020	13.25	13.51	12.78	13.48	440,708	+0.34(+2.60%)
Mar 23, 2020	13.37	13.53	12.86	13.14	438,990	-0.57(-4.12%)
Mar 20, 2020	14.24	14.43	13.68	13.71	536,404	+0.67(+5.13%)
Mar 19, 2020	13.43	14.04	12.82	13.04	594,579	-1.50(-10.35%)
Mar 18, 2020	14.59	15.02	14.03	14.54	371,344	-1.85(-11.31%)
Mar 17, 2020	15.78	16.68	15.37	16.40	417,564	-0.27(-1.62%)
Mar 16, 2020	16.19	17.00	16.01	16.67	357,537	-1.62(-8.84%)
Mar 13, 2020	18.67	18.67	17.75	18.29	357,896	+1.33(+7.84%)
Mar 12, 2020	17.27	17.50	16.50	16.96	281,545	-1.46(-7.91%)
Mar 11, 2020	18.47	18.83	18.28	18.41	242,975	-1.04(-5.36%)
Mar 10, 2020	19.18	19.54	18.99	19.46	389,031	+0.78(+4.18%)
Mar 09, 2020	17.59	19.28	17.51	18.68	341,422	-1.85(-9.03%)
Mar 06, 2020	20.53	20.66	20.23	20.53	737,399	-0.23(-1.11%)
Mar 05, 2020	21.22	21.22	20.74	20.76	605,690	-0.42(-1.99%)
Mar 04, 2020	21.39	21.40	21.07	21.18	489,328	+1.00(+4.97%)
Mar 03, 2020	20.17	20.58	19.98	20.18	261,359	+0.61(+3.09%)
Mar 02, 2020	19.21	19.62	19.11	19.57	371,119	+0.27(+1.40%)
Feb 28, 2020	18.91	19.36	18.81	19.30	246,469	-0.20(-1.02%)
Feb 27, 2020	19.90	19.90	19.47	19.50	379,303	-0.65(-3.24%)
Feb 26, 2020	20.10	20.34	19.91	20.16	232,662	-0.21(-1.02%)
Feb 25, 2020	20.64	20.70	20.28	20.36	305,264	-0.41(-1.99%)
Feb 24, 2020	20.60	20.91	20.60	20.78	215,279	-0.57(-2.65%)
Feb 21, 2020	21.14	21.39	21.14	21.34	181,146	+0.29(+1.40%)
Feb 20, 2020	20.95	21.06	20.90	21.05	166,836	-0.11(-0.53%)
Feb 19, 2020	21.04	21.17	20.94	21.16	177,983	+0.19(+0.91%)
Feb 18, 2020	21.06	21.09	20.91	20.97	155,543	-0.19(-0.90%)
Feb 14, 2020	21.10	21.19	20.96	21.16	120,220	-0.22(-1.04%)
Feb 13, 2020	21.60	21.60	21.38	21.38	232,116	-0.73(-3.31%)
Feb 12, 2020	22.17	22.27	22.11	22.11	228,773	+0.13(+0.58%)
Feb 11, 2020	22.11	22.14	21.89	21.99	286,026	-0.05(-0.22%)
Feb 10, 2020	21.97	22.19	21.97	22.03	116,506	+0.19(+0.87%)
Feb 07, 2020	21.89	21.89	21.68	21.84	74,493	-0.15(-0.69%)
Feb 06, 2020	22.07	22.08	21.96	21.99	71,157	-0.07(-0.32%)
Feb 05, 2020	22.01	22.11	21.89	22.07	259,246	+0.29(+1.32%)
Feb 04, 2020	21.93	21.97	21.73	21.78	795,375	+0.02(+0.07%)
Feb 03, 2020	21.76	21.85	21.64	21.76	190,579	-0.18(-0.83%)
Jan 31, 2020	21.90	22.07	21.83	21.95	149,364	-0.41(-1.82%)
Jan 30, 2020	22.35	22.43	22.22	22.35	121,804	-0.30(-1.34%)
Jan 29, 2020	22.77	22.89	22.58	22.66	102,643	+0.14(+0.64%)
Jan 28, 2020	22.31	22.55	22.28	22.51	108,390	+0.33(+1.51%)
Jan 27, 2020	22.18	22.23	22.04	22.18	175,767	-0.53(-2.35%)
Jan 24, 2020	22.82	23.03	22.66	22.71	248,228	+0.16(+0.71%)
Jan 23, 2020	22.47	22.56	22.41	22.55	133,203	+0.19(+0.85%)
Jan 22, 2020	22.38	22.49	22.31	22.36	166,667	-0.05(-0.21%)
Jan 21, 2020	22.37	22.71	22.36	22.41	301,753	+0.18(+0.79%)
Jan 17, 2020	22.31	22.31	22.14	22.23	227,375	-0.18(-0.78%)
Jan 16, 2020	22.41	22.49	22.30	22.41	377,120	+0.02(+0.07%)
Jan 15, 2020	22.57	22.57	22.31	22.39	235,577	-0.41(-1.78%)
Jan 14, 2020	22.83	22.83	22.70	22.80	122,123	-0.52(-2.22%)
Jan 13, 2020	23.24	23.38	23.24	23.32	219,104	+0.35(+1.52%)
Jan 10, 2020	22.97	23.05	22.93	22.97	103,261	+0.35(+1.55%)
Jan 09, 2020	22.50	22.76	22.50	22.62	126,702	+0.03(+0.14%)
Jan 08, 2020	22.42	22.62	22.39	22.58	89,294	+0.18(+0.82%)
Jan 07, 2020	22.44	22.44	22.32	22.40	133,612	-0.21(-0.95%)
Jan 06, 2020	22.48	22.63	22.48	22.62	138,059	+0.00(+0.00%)
Jan 03, 2020	22.58	22.71	22.58	22.62	157,152	-0.10(-0.42%)

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.