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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.61	18.63	18.41	18.43	262,432	-0.33(-1.78%)
Apr 29, 2021	18.44	19.05	18.44	18.76	334,309	+0.55(+3.03%)
Apr 28, 2021	18.13	18.31	18.10	18.21	285,545	+0.06(+0.32%)
Apr 27, 2021	18.45	18.54	18.08	18.15	376,654	-0.63(-3.34%)
Apr 26, 2021	18.96	18.96	18.77	18.78	152,020	-0.22(-1.14%)
Apr 23, 2021	19.06	19.06	18.90	18.99	182,337	+0.00(+0.00%)
Apr 22, 2021	19.24	19.27	18.97	18.99	136,244	-0.13(-0.65%)
Apr 21, 2021	19.02	19.16	18.93	19.12	147,344	+0.08(+0.39%)
Apr 20, 2021	19.16	19.19	19.03	19.04	144,510	-0.17(-0.87%)
Apr 19, 2021	19.36	19.39	19.20	19.21	244,725	-0.28(-1.41%)
Apr 16, 2021	19.39	19.53	19.24	19.49	257,643	+0.18(+0.95%)
Apr 15, 2021	19.26	19.34	19.14	19.30	244,164	+0.18(+0.92%)
Apr 14, 2021	19.17	19.20	19.09	19.13	286,839	-0.10(-0.52%)
Apr 13, 2021	19.21	19.39	19.09	19.23	258,967	+0.13(+0.66%)
Apr 12, 2021	19.14	19.24	19.07	19.10	312,754	-0.12(-0.61%)
Apr 09, 2021	19.44	19.47	19.12	19.22	286,257	-0.30(-1.54%)
Apr 08, 2021	19.61	19.61	19.44	19.52	230,581	-0.05(-0.26%)
Apr 07, 2021	19.70	19.76	19.41	19.57	329,904	-0.18(-0.93%)
Apr 06, 2021	19.63	19.95	19.59	19.75	340,636	-0.01(-0.04%)
Apr 05, 2021	19.80	19.90	19.58	19.76	192,707	+0.04(+0.21%)
Apr 01, 2021	19.73	19.77	19.57	19.72	283,384	-0.03(-0.13%)
Mar 31, 2021	19.76	19.84	19.50	19.75	238,817	-0.09(-0.46%)
Mar 30, 2021	19.54	19.86	19.43	19.84	310,352	-0.10(-0.50%)
Mar 29, 2021	19.98	20.04	19.72	19.94	295,987	-0.34(-1.69%)
Mar 26, 2021	20.10	20.29	20.05	20.28	221,726	+0.51(+2.58%)
Mar 25, 2021	19.58	19.85	19.51	19.77	268,609	+0.38(+1.98%)
Mar 24, 2021	19.42	19.53	19.34	19.39	131,605	+0.10(+0.52%)
Mar 23, 2021	19.55	19.58	19.26	19.29	363,942	-0.58(-2.94%)
Mar 22, 2021	19.77	19.93	19.65	19.87	210,773	+0.05(+0.25%)
Mar 19, 2021	19.81	19.93	19.75	19.82	207,360	+0.03(+0.17%)
Mar 18, 2021	19.88	19.92	19.73	19.79	95,010	-0.06(-0.29%)
Mar 17, 2021	19.67	19.99	19.64	19.85	294,426	+0.18(+0.93%)
Mar 16, 2021	19.69	19.75	19.56	19.66	418,620	-0.22(-1.09%)
Mar 15, 2021	19.90	19.96	19.70	19.88	169,744	-0.18(-0.87%)
Mar 12, 2021	20.07	20.12	19.98	20.05	97,933	+0.06(+0.29%)
Mar 11, 2021	19.88	20.16	19.86	20.00	165,868	+0.15(+0.76%)
Mar 10, 2021	19.82	19.93	19.66	19.85	167,625	+0.60(+3.13%)
Mar 09, 2021	19.29	19.44	19.24	19.24	259,300	+0.02(+0.09%)
Mar 08, 2021	19.46	19.50	19.23	19.23	213,455	-0.26(-1.33%)
Mar 05, 2021	19.30	19.51	19.07	19.49	235,734	+0.09(+0.47%)
Mar 04, 2021	19.90	19.99	19.28	19.39	331,196	-0.74(-3.69%)
Mar 03, 2021	20.13	20.22	19.97	20.14	183,427	-0.05(-0.25%)
Mar 02, 2021	20.15	20.20	19.96	20.19	177,393	-0.11(-0.54%)
Mar 01, 2021	20.37	20.54	20.21	20.30	260,640	+0.27(+1.33%)
Feb 26, 2021	20.31	20.31	19.96	20.03	256,326	-0.12(-0.58%)
Feb 25, 2021	20.65	20.65	20.08	20.15	231,419	-0.51(-2.47%)
Feb 24, 2021	20.32	20.71	20.32	20.66	239,394	+0.25(+1.23%)
Feb 23, 2021	20.41	20.50	20.07	20.41	282,984	+1.65(+8.82%)
Feb 22, 2021	18.96	19.06	18.70	18.75	225,602	-0.36(-1.88%)
Feb 19, 2021	19.20	19.23	19.10	19.11	133,251	+0.08(+0.40%)
Feb 18, 2021	19.01	19.09	18.86	19.04	325,995	-0.01(-0.04%)
Feb 17, 2021	18.93	19.05	18.76	19.04	301,747	-0.28(-1.47%)
Feb 16, 2021	19.33	19.43	19.24	19.33	203,979	+0.02(+0.09%)
Feb 12, 2021	19.20	19.38	19.19	19.31	175,154	+0.08(+0.43%)
Feb 11, 2021	19.17	19.23	19.08	19.23	200,367	+0.12(+0.61%)
Feb 10, 2021	19.30	19.41	19.10	19.11	498,188	-0.26(-1.34%)
Feb 09, 2021	19.31	19.44	19.21	19.37	220,382	-0.32(-1.61%)
Feb 08, 2021	19.67	19.74	19.57	19.69	157,309	+0.01(+0.04%)
Feb 05, 2021	19.79	19.79	19.63	19.68	91,228	+0.06(+0.30%)
Feb 04, 2021	19.71	19.71	19.50	19.62	140,458	+0.12(+0.60%)
Feb 03, 2021	19.68	19.68	19.37	19.50	195,331	-0.17(-0.85%)
Feb 02, 2021	19.60	19.81	19.55	19.67	195,634	+0.29(+1.51%)

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.