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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.31	17.63	17.24	17.42	355,874	-0.13(-0.73%)
Jun 29, 2020	17.60	17.60	17.35	17.55	252,876	+0.05(+0.27%)
Jun 26, 2020	17.67	17.69	17.41	17.50	362,239	-0.16(-0.90%)
Jun 25, 2020	17.60	17.68	17.50	17.66	288,777	-0.02(-0.14%)
Jun 24, 2020	17.67	17.84	17.52	17.68	268,749	+0.05(+0.27%)
Jun 23, 2020	17.59	17.85	17.59	17.63	335,981	-0.09(-0.49%)
Jun 22, 2020	17.96	17.96	17.63	17.72	274,892	-0.43(-2.37%)
Jun 19, 2020	18.45	18.45	17.93	18.15	427,552	-0.14(-0.78%)
Jun 18, 2020	18.31	18.49	18.26	18.30	1,180,844	+0.14(+0.79%)
Jun 17, 2020	17.91	18.25	17.79	18.15	2,485,183	+0.53(+3.03%)
Jun 16, 2020	18.04	18.04	17.40	17.62	556,843	+0.42(+2.45%)
Jun 15, 2020	16.97	17.27	16.54	17.20	339,374	+0.20(+1.17%)
Jun 12, 2020	16.99	17.15	16.71	17.00	329,331	+0.29(+1.76%)
Jun 11, 2020	17.14	17.17	16.66	16.70	252,654	-0.92(-5.24%)
Jun 10, 2020	17.56	17.65	17.37	17.63	717,329	+0.04(+0.23%)
Jun 09, 2020	17.99	18.09	17.52	17.59	391,944	-0.85(-4.62%)
Jun 08, 2020	18.38	18.53	18.17	18.44	307,171	+0.06(+0.30%)
Jun 05, 2020	18.29	18.57	18.20	18.38	406,828	+0.02(+0.13%)
Jun 04, 2020	18.42	18.45	18.12	18.36	492,846	-0.14(-0.77%)
Jun 03, 2020	18.27	18.54	18.27	18.50	389,176	+0.58(+3.24%)
Jun 02, 2020	17.94	18.29	17.76	17.92	404,876	+0.72(+4.21%)
Jun 01, 2020	16.93	17.29	16.93	17.20	229,805	+0.20(+1.17%)
May 29, 2020	16.98	17.09	16.68	17.00	365,379	+0.21(+1.28%)
May 28, 2020	16.92	16.92	16.70	16.78	218,750	-0.18(-1.08%)
May 27, 2020	17.11	17.13	16.73	16.97	369,800	-0.26(-1.52%)
May 26, 2020	17.24	17.54	16.98	17.23	418,726	+0.83(+5.05%)
May 22, 2020	16.36	16.53	16.33	16.40	309,360	-0.10(-0.58%)
May 21, 2020	16.58	16.66	16.44	16.50	286,167	-0.24(-1.43%)
May 20, 2020	17.04	17.23	16.66	16.74	556,858	-0.45(-2.64%)
May 19, 2020	17.45	17.56	16.95	17.19	554,629	-0.24(-1.37%)
May 18, 2020	17.06	17.47	17.03	17.43	286,975	+0.97(+5.90%)
May 15, 2020	16.28	16.55	16.14	16.46	205,486	+0.04(+0.24%)
May 14, 2020	16.12	16.44	15.95	16.42	249,381	-0.08(-0.48%)
May 13, 2020	16.73	16.90	16.32	16.50	319,612	-0.02(-0.14%)
May 12, 2020	16.85	17.01	16.51	16.52	279,763	-0.41(-2.40%)
May 11, 2020	16.94	16.99	16.70	16.93	465,844	-0.03(-0.19%)
May 08, 2020	16.83	17.08	16.82	16.96	456,441	+0.02(+0.09%)
May 07, 2020	16.80	16.97	16.72	16.94	407,815	+0.34(+2.06%)
May 06, 2020	16.89	16.98	16.41	16.60	585,843	-0.53(-3.07%)
May 05, 2020	17.32	17.51	17.07	17.13	403,740	+0.15(+0.89%)
May 04, 2020	16.88	16.98	16.62	16.97	655,057	+0.17(+0.99%)
May 01, 2020	16.88	17.04	16.54	16.81	414,992	-0.46(-2.67%)
Apr 30, 2020	18.13	18.14	17.24	17.27	575,228	+0.09(+0.51%)
Apr 29, 2020	17.12	17.36	17.03	17.18	508,858	+1.21(+7.58%)
Apr 28, 2020	16.37	16.49	15.96	15.97	351,075	-0.17(-1.04%)
Apr 27, 2020	16.03	16.18	15.96	16.14	253,716	+0.46(+2.95%)
Apr 24, 2020	15.87	15.88	15.62	15.68	242,665	-0.02(-0.10%)
Apr 23, 2020	15.76	16.03	15.64	15.69	224,672	-0.29(-1.84%)
Apr 22, 2020	16.02	16.07	15.49	15.99	785,056	+0.76(+4.97%)
Apr 21, 2020	15.29	15.29	15.05	15.23	504,122	-0.45(-2.89%)
Apr 20, 2020	15.91	15.97	15.64	15.68	400,893	-0.68(-4.18%)
Apr 17, 2020	16.24	16.54	16.06	16.37	392,132	+1.21(+7.98%)
Apr 16, 2020	15.41	15.45	15.01	15.16	342,861	-0.45(-2.91%)
Apr 15, 2020	15.92	15.92	15.61	15.61	191,499	-0.77(-4.71%)
Apr 14, 2020	16.32	16.60	16.28	16.39	340,017	+0.38(+2.39%)
Apr 13, 2020	16.03	16.20	15.85	16.00	210,908	+0.16(+1.00%)
Apr 09, 2020	15.70	16.16	15.69	15.84	353,070	+0.35(+2.26%)
Apr 08, 2020	15.38	15.67	15.24	15.49	391,144	-0.47(-2.94%)
Apr 07, 2020	16.03	16.42	15.92	15.96	383,482	-0.23(-1.43%)
Apr 06, 2020	15.83	16.43	15.83	16.19	409,342	+0.87(+5.66%)
Apr 03, 2020	15.41	15.52	15.13	15.33	331,592	-0.02(-0.16%)
Apr 02, 2020	14.82	15.41	14.76	15.35	509,170	+0.66(+4.50%)

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.