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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.50	20.81	20.41	20.58	379,954	+0.67(+3.37%)
May 30, 2019	19.78	19.94	19.78	19.91	360,039	+0.13(+0.66%)
May 29, 2019	19.78	19.91	19.65	19.78	772,571	+0.27(+1.41%)
May 28, 2019	19.69	19.70	19.43	19.51	941,965	+0.05(+0.27%)
May 24, 2019	19.59	19.70	19.33	19.46	447,036	+0.40(+2.08%)
May 23, 2019	18.97	19.20	18.95	19.06	442,132	+0.48(+2.59%)
May 22, 2019	18.57	18.67	18.52	18.58	233,335	-0.27(-1.46%)
May 21, 2019	19.03	19.06	18.74	18.85	371,375	-0.13(-0.68%)
May 20, 2019	18.81	19.30	18.68	18.98	403,050	+0.42(+2.26%)
May 17, 2019	18.62	18.71	18.52	18.56	501,147	-0.70(-3.65%)
May 16, 2019	19.12	19.36	19.09	19.26	314,990	-0.24(-1.21%)
May 15, 2019	19.44	19.52	19.08	19.50	322,631	-0.44(-2.18%)
May 14, 2019	19.91	20.09	19.81	19.94	180,424	+0.26(+1.32%)
May 13, 2019	19.84	19.87	19.59	19.68	322,926	-0.56(-2.79%)
May 10, 2019	20.20	20.33	19.97	20.24	242,122	+0.00(+0.00%)
May 09, 2019	20.15	20.25	19.87	20.24	176,844	-0.24(-1.16%)
May 08, 2019	20.58	20.60	20.48	20.48	248,295	+0.02(+0.11%)
May 07, 2019	20.81	20.83	20.37	20.46	249,841	+0.02(+0.11%)
May 06, 2019	20.29	20.46	20.27	20.43	253,610	-0.16(-0.78%)
May 03, 2019	20.55	20.71	20.46	20.59	195,349	+0.10(+0.48%)
May 02, 2019	20.40	20.57	20.21	20.49	348,287	+0.28(+1.40%)
May 01, 2019	20.42	20.47	20.15	20.21	225,241	-0.21(-1.01%)
Apr 30, 2019	20.46	20.49	20.21	20.42	556,800	-0.21(-1.04%)
Apr 29, 2019	20.88	20.93	20.56	20.63	295,376	-0.38(-1.82%)
Apr 26, 2019	20.87	21.05	20.82	21.01	339,338	+0.52(+2.53%)
Apr 25, 2019	20.59	20.59	20.39	20.49	189,805	-0.08(-0.37%)
Apr 24, 2019	20.77	20.77	20.50	20.57	406,514	-0.41(-1.96%)
Apr 23, 2019	20.85	20.99	20.84	20.98	205,484	+0.40(+1.93%)
Apr 22, 2019	20.83	20.83	20.41	20.58	845,738	-0.47(-2.25%)
Apr 18, 2019	21.23	21.23	20.94	21.06	608,451	-0.30(-1.39%)
Apr 17, 2019	21.10	21.45	21.10	21.36	327,811	+0.38(+1.82%)
Apr 16, 2019	21.01	21.06	20.92	20.97	224,870	+0.05(+0.26%)
Apr 15, 2019	20.80	20.95	20.78	20.92	155,747	+0.11(+0.51%)
Apr 12, 2019	20.74	20.87	20.69	20.81	204,651	+0.09(+0.44%)
Apr 11, 2019	21.02	21.02	20.66	20.72	204,278	-0.47(-2.23%)
Apr 10, 2019	21.17	21.26	21.13	21.20	192,130	+0.07(+0.33%)
Apr 09, 2019	21.23	21.26	21.05	21.13	298,829	-0.12(-0.57%)
Apr 08, 2019	21.26	21.29	21.09	21.25	370,200	-0.45(-2.08%)
Apr 05, 2019	21.66	21.81	21.61	21.70	304,880	+0.27(+1.28%)
Apr 04, 2019	21.55	21.62	21.31	21.42	346,174	+0.36(+1.70%)
Apr 03, 2019	21.00	21.22	20.99	21.07	337,301	+0.13(+0.62%)
Apr 02, 2019	21.12	21.13	20.87	20.94	297,984	-0.18(-0.87%)
Apr 01, 2019	21.05	21.17	20.99	21.12	230,196	+0.16(+0.76%)
Mar 29, 2019	21.04	21.04	20.88	20.96	727,023	+0.31(+1.52%)
Mar 28, 2019	20.65	20.81	20.64	20.65	323,057	+0.18(+0.86%)
Mar 27, 2019	20.47	20.55	20.33	20.47	271,431	-0.11(-0.52%)
Mar 26, 2019	20.49	20.68	20.49	20.58	263,672	+0.18(+0.86%)
Mar 25, 2019	20.13	20.44	20.13	20.40	337,541	+0.28(+1.40%)
Mar 22, 2019	20.42	20.42	20.12	20.12	263,347	-0.37(-1.82%)
Mar 21, 2019	20.29	20.55	20.29	20.49	291,847	+0.18(+0.86%)
Mar 20, 2019	20.26	20.42	20.20	20.32	380,411	+0.05(+0.26%)
Mar 19, 2019	20.36	20.38	20.13	20.26	359,880	-0.09(-0.45%)
Mar 18, 2019	20.36	20.50	20.29	20.36	442,170	+0.40(+1.99%)
Mar 15, 2019	20.04	20.11	19.65	19.96	2,034,067	-0.02(-0.11%)
Mar 14, 2019	20.03	20.08	19.91	19.98	339,421	+0.02(+0.08%)
Mar 13, 2019	20.06	20.08	19.88	19.97	428,212	-0.38(-1.88%)
Mar 12, 2019	20.42	20.46	20.29	20.35	442,318	-0.21(-1.00%)
Mar 11, 2019	20.27	20.58	20.27	20.55	377,944	+0.40(+1.97%)
Mar 08, 2019	20.07	20.17	19.94	20.16	350,213	-0.21(-1.05%)
Mar 07, 2019	20.71	20.71	20.37	20.37	231,195	-0.34(-1.66%)
Mar 06, 2019	20.83	20.83	20.64	20.71	314,606	-0.35(-1.67%)
Mar 05, 2019	20.98	21.13	20.90	21.07	174,928	+0.20(+0.95%)
Mar 04, 2019	21.05	21.05	20.75	20.87	169,993	-0.18(-0.87%)

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.