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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.45	20.49	20.20	20.41	556,882	-0.21(-1.04%)
Apr 29, 2019	20.88	20.93	20.56	20.63	295,420	-0.38(-1.82%)
Apr 26, 2019	20.86	21.05	20.82	21.01	339,389	+0.52(+2.53%)
Apr 25, 2019	20.59	20.59	20.38	20.49	189,833	-0.08(-0.37%)
Apr 24, 2019	20.76	20.76	20.50	20.57	406,575	-0.41(-1.96%)
Apr 23, 2019	20.85	20.99	20.83	20.98	205,515	+0.40(+1.93%)
Apr 22, 2019	20.83	20.83	20.41	20.58	845,864	-0.47(-2.25%)
Apr 18, 2019	21.23	21.23	20.94	21.05	608,542	-0.30(-1.39%)
Apr 17, 2019	21.09	21.44	21.09	21.35	327,860	+0.38(+1.82%)
Apr 16, 2019	21.01	21.05	20.92	20.97	224,903	+0.05(+0.26%)
Apr 15, 2019	20.80	20.95	20.77	20.92	155,770	+0.11(+0.51%)
Apr 12, 2019	20.73	20.86	20.69	20.81	204,681	+0.09(+0.44%)
Apr 11, 2019	21.02	21.02	20.66	20.72	204,308	-0.47(-2.23%)
Apr 10, 2019	21.17	21.25	21.12	21.19	192,158	+0.07(+0.33%)
Apr 09, 2019	21.22	21.25	21.05	21.12	298,873	-0.12(-0.57%)
Apr 08, 2019	21.25	21.28	21.09	21.25	370,255	-0.45(-2.08%)
Apr 05, 2019	21.66	21.80	21.60	21.70	304,926	+0.27(+1.28%)
Apr 04, 2019	21.55	21.61	21.31	21.42	346,225	+0.36(+1.70%)
Apr 03, 2019	21.00	21.22	20.99	21.06	337,351	+0.13(+0.62%)
Apr 02, 2019	21.12	21.12	20.86	20.93	298,028	-0.18(-0.87%)
Apr 01, 2019	21.05	21.17	20.98	21.12	230,230	+0.16(+0.76%)
Mar 29, 2019	21.04	21.04	20.88	20.96	727,131	+0.31(+1.52%)
Mar 28, 2019	20.65	20.81	20.64	20.64	323,105	+0.18(+0.86%)
Mar 27, 2019	20.47	20.55	20.33	20.47	271,472	-0.11(-0.52%)
Mar 26, 2019	20.49	20.67	20.49	20.57	263,712	+0.18(+0.86%)
Mar 25, 2019	20.13	20.44	20.13	20.40	337,591	+0.28(+1.40%)
Mar 22, 2019	20.41	20.42	20.12	20.12	263,387	-0.37(-1.83%)
Mar 21, 2019	20.29	20.54	20.29	20.49	291,890	+0.18(+0.86%)
Mar 20, 2019	20.26	20.41	20.20	20.31	380,468	+0.05(+0.26%)
Mar 19, 2019	20.35	20.38	20.13	20.26	359,933	-0.09(-0.45%)
Mar 18, 2019	20.36	20.50	20.28	20.35	442,236	+0.40(+1.99%)
Mar 15, 2019	20.04	20.11	19.65	19.96	2,034,370	-0.02(-0.11%)
Mar 14, 2019	20.02	20.08	19.90	19.98	339,471	+0.02(+0.08%)
Mar 13, 2019	20.06	20.08	19.88	19.96	428,276	-0.38(-1.88%)
Mar 12, 2019	20.41	20.46	20.29	20.35	442,384	-0.21(-1.00%)
Mar 11, 2019	20.27	20.58	20.27	20.55	378,001	+0.40(+1.97%)
Mar 08, 2019	20.07	20.17	19.94	20.15	350,265	-0.21(-1.05%)
Mar 07, 2019	20.71	20.71	20.37	20.37	231,230	-0.34(-1.66%)
Mar 06, 2019	20.83	20.83	20.64	20.71	314,653	-0.35(-1.67%)
Mar 05, 2019	20.98	21.12	20.89	21.06	174,954	+0.20(+0.95%)
Mar 04, 2019	21.05	21.05	20.74	20.86	170,018	-0.18(-0.87%)
Mar 01, 2019	21.15	21.16	21.02	21.05	151,087	+0.00(+0.00%)
Feb 28, 2019	21.21	21.21	20.95	21.05	408,603	-0.37(-1.71%)
Feb 27, 2019	21.29	21.45	21.12	21.41	235,542	+0.03(+0.14%)
Feb 26, 2019	21.19	21.47	21.19	21.38	244,549	+0.18(+0.83%)
Feb 25, 2019	21.20	21.32	21.13	21.21	242,812	+0.27(+1.28%)
Feb 22, 2019	20.97	21.00	20.90	20.94	222,241	+0.05(+0.22%)
Feb 21, 2019	21.02	21.02	20.86	20.89	162,249	-0.18(-0.83%)
Feb 20, 2019	21.25	21.25	20.97	21.07	593,420	-0.27(-1.29%)
Feb 19, 2019	21.02	21.36	21.02	21.34	420,903	+0.61(+2.94%)
Feb 15, 2019	20.57	20.80	20.57	20.73	224,730	+0.26(+1.27%)
Feb 14, 2019	20.39	20.55	20.24	20.47	322,334	+0.02(+0.07%)
Feb 13, 2019	20.72	20.80	20.41	20.46	381,611	-0.55(-2.62%)
Feb 12, 2019	20.83	21.02	20.83	21.01	327,817	-0.45(-2.10%)
Feb 11, 2019	21.25	21.47	21.23	21.46	315,206	+0.55(+2.63%)
Feb 08, 2019	20.89	21.14	20.83	20.91	274,263	-0.11(-0.51%)
Feb 07, 2019	21.05	21.14	20.81	21.02	196,222	-0.06(-0.29%)
Feb 06, 2019	21.08	21.18	21.00	21.08	263,706	+0.08(+0.40%)
Feb 05, 2019	20.92	21.05	20.86	20.99	236,867	+0.10(+0.48%)
Feb 04, 2019	20.95	20.95	20.65	20.89	197,987	-0.07(-0.33%)

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.