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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	24.80	24.80	24.61	24.73	196,469	-0.15(-0.58%)
Mar 30, 2023	24.80	24.88	24.64	24.88	140,947	+0.03(+0.11%)
Mar 29, 2023	24.90	24.96	24.73	24.85	163,605	+0.20(+0.81%)
Mar 28, 2023	24.49	24.75	24.49	24.65	195,535	+0.19(+0.78%)
Mar 27, 2023	24.38	24.56	24.31	24.46	182,173	-0.06(-0.26%)
Mar 24, 2023	24.32	24.71	24.32	24.52	160,964	+0.03(+0.11%)
Mar 23, 2023	24.90	24.90	24.20	24.49	195,105	+0.38(+1.58%)
Mar 22, 2023	24.14	24.45	24.10	24.11	158,626	-0.07(-0.30%)
Mar 21, 2023	24.52	24.52	24.16	24.19	223,699	+0.34(+1.45%)
Mar 20, 2023	23.80	23.92	23.62	23.84	323,494	-0.10(-0.42%)
Mar 17, 2023	24.00	24.09	23.90	23.94	600,764	-0.37(-1.53%)
Mar 16, 2023	23.64	24.43	23.61	24.31	580,695	+0.70(+2.96%)
Mar 15, 2023	23.30	23.71	23.30	23.61	217,627	-0.31(-1.29%)
Mar 14, 2023	23.81	23.92	23.65	23.92	203,661	+0.26(+1.11%)
Mar 13, 2023	23.60	23.81	23.56	23.66	342,971	+0.09(+0.38%)
Mar 10, 2023	23.49	23.71	23.43	23.57	187,902	+0.29(+1.25%)
Mar 09, 2023	23.36	23.54	23.27	23.28	178,395	-0.03(-0.12%)
Mar 08, 2023	23.18	23.33	22.98	23.31	272,650	+0.32(+1.38%)
Mar 07, 2023	23.08	23.16	22.85	22.99	300,841	-0.30(-1.29%)
Mar 06, 2023	23.13	23.32	23.13	23.29	414,705	-0.31(-1.31%)
Mar 03, 2023	23.38	23.64	23.24	23.60	271,818	+0.28(+1.21%)
Mar 02, 2023	23.12	23.36	23.12	23.32	277,940	-0.15(-0.66%)
Mar 01, 2023	23.41	23.54	23.38	23.47	202,974	+0.11(+0.47%)
Feb 28, 2023	23.25	23.43	23.21	23.36	375,468	-0.16(-0.69%)
Feb 27, 2023	23.71	23.77	23.45	23.52	163,471	-0.19(-0.80%)
Feb 24, 2023	23.59	23.76	23.56	23.71	359,115	+0.26(+1.12%)
Feb 23, 2023	23.58	23.68	23.37	23.45	328,110	+0.29(+1.25%)
Feb 22, 2023	23.12	23.27	22.95	23.16	327,908	+0.41(+1.79%)
Feb 21, 2023	23.04	23.04	22.65	22.75	299,937	+0.21(+0.93%)
Feb 17, 2023	22.43	22.63	22.43	22.54	172,609	-0.01(-0.04%)
Feb 16, 2023	22.56	22.70	22.45	22.55	153,280	-0.08(-0.36%)
Feb 15, 2023	22.67	22.70	22.60	22.64	173,101	-0.39(-1.69%)
Feb 14, 2023	22.99	23.13	22.82	23.03	184,684	+0.07(+0.32%)
Feb 13, 2023	22.58	23.04	22.58	22.95	268,794	+0.13(+0.56%)
Feb 10, 2023	22.58	22.89	22.52	22.83	181,859	+0.35(+1.57%)
Feb 09, 2023	22.92	22.92	22.47	22.47	262,253	-0.62(-2.67%)
Feb 08, 2023	23.16	23.22	23.04	23.09	186,074	+0.11(+0.47%)
Feb 07, 2023	22.76	23.00	22.74	22.98	172,252	-0.07(-0.31%)
Feb 06, 2023	23.17	23.19	22.97	23.05	127,153	-0.16(-0.70%)
Feb 03, 2023	23.41	23.60	23.12	23.22	163,837	-0.53(-2.22%)
Feb 02, 2023	23.84	23.84	23.60	23.74	111,180	+0.04(+0.15%)
Feb 01, 2023	23.78	23.78	23.51	23.71	207,552	+0.11(+0.46%)
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%)

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.