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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.48	20.79	20.39	20.56	380,334	+0.67(+3.37%)
May 30, 2019	19.76	19.92	19.76	19.89	360,399	+0.13(+0.66%)
May 29, 2019	19.76	19.89	19.63	19.76	773,343	+0.27(+1.41%)
May 28, 2019	19.67	19.68	19.41	19.49	942,906	+0.05(+0.27%)
May 24, 2019	19.57	19.68	19.31	19.44	447,483	+0.40(+2.08%)
May 23, 2019	18.95	19.18	18.93	19.04	442,574	+0.48(+2.59%)
May 22, 2019	18.55	18.65	18.51	18.56	233,568	-0.27(-1.46%)
May 21, 2019	19.01	19.04	18.72	18.83	371,746	-0.13(-0.68%)
May 20, 2019	18.79	19.28	18.67	18.96	403,453	+0.42(+2.26%)
May 17, 2019	18.60	18.69	18.51	18.54	501,647	-0.70(-3.65%)
May 16, 2019	19.10	19.34	19.07	19.25	315,305	-0.24(-1.21%)
May 15, 2019	19.42	19.50	19.06	19.48	322,953	-0.43(-2.18%)
May 14, 2019	19.89	20.07	19.79	19.92	180,605	+0.26(+1.32%)
May 13, 2019	19.82	19.85	19.57	19.66	323,248	-0.56(-2.79%)
May 10, 2019	20.18	20.31	19.95	20.22	242,364	+0.00(+0.00%)
May 09, 2019	20.13	20.23	19.85	20.22	177,020	-0.24(-1.16%)
May 08, 2019	20.56	20.58	20.46	20.46	248,543	+0.02(+0.11%)
May 07, 2019	20.79	20.81	20.35	20.43	250,090	+0.02(+0.11%)
May 06, 2019	20.27	20.44	20.25	20.41	253,864	-0.16(-0.78%)
May 03, 2019	20.53	20.69	20.43	20.57	195,544	+0.10(+0.48%)
May 02, 2019	20.38	20.55	20.19	20.47	348,635	+0.28(+1.40%)
May 01, 2019	20.40	20.45	20.13	20.19	225,466	-0.21(-1.01%)
Apr 30, 2019	20.43	20.47	20.19	20.40	557,356	-0.21(-1.04%)
Apr 29, 2019	20.86	20.91	20.54	20.61	295,671	-0.38(-1.82%)
Apr 26, 2019	20.85	21.03	20.80	20.99	339,677	+0.52(+2.53%)
Apr 25, 2019	20.57	20.57	20.37	20.47	189,995	-0.08(-0.37%)
Apr 24, 2019	20.75	20.75	20.48	20.55	406,921	-0.41(-1.96%)
Apr 23, 2019	20.83	20.97	20.82	20.96	205,690	+0.40(+1.93%)
Apr 22, 2019	20.81	20.81	20.39	20.56	846,583	-0.47(-2.25%)
Apr 18, 2019	21.21	21.21	20.92	21.04	609,059	-0.30(-1.39%)
Apr 17, 2019	21.08	21.43	21.08	21.33	328,139	+0.38(+1.82%)
Apr 16, 2019	20.99	21.04	20.90	20.95	225,095	+0.05(+0.26%)
Apr 15, 2019	20.78	20.93	20.75	20.90	155,903	+0.11(+0.51%)
Apr 12, 2019	20.72	20.85	20.67	20.79	204,855	+0.09(+0.44%)
Apr 11, 2019	21.00	21.00	20.64	20.70	204,482	-0.47(-2.23%)
Apr 10, 2019	21.15	21.24	21.11	21.17	192,321	+0.07(+0.33%)
Apr 09, 2019	21.20	21.24	21.03	21.11	299,127	-0.12(-0.57%)
Apr 08, 2019	21.24	21.27	21.07	21.23	370,570	-0.45(-2.08%)
Apr 05, 2019	21.64	21.78	21.59	21.68	305,185	+0.27(+1.28%)
Apr 04, 2019	21.53	21.59	21.29	21.40	346,520	+0.36(+1.70%)
Apr 03, 2019	20.98	21.20	20.97	21.04	337,638	+0.13(+0.62%)
Apr 02, 2019	21.10	21.11	20.85	20.91	298,281	-0.18(-0.87%)
Apr 01, 2019	21.03	21.15	20.97	21.10	230,426	+0.16(+0.76%)
Mar 29, 2019	21.02	21.02	20.86	20.94	727,750	+0.31(+1.52%)
Mar 28, 2019	20.63	20.79	20.62	20.63	323,379	+0.18(+0.86%)
Mar 27, 2019	20.45	20.53	20.31	20.45	271,703	-0.11(-0.52%)
Mar 26, 2019	20.47	20.66	20.47	20.56	263,936	+0.18(+0.86%)
Mar 25, 2019	20.11	20.42	20.11	20.38	337,878	+0.28(+1.40%)
Mar 22, 2019	20.40	20.40	20.10	20.10	263,611	-0.37(-1.82%)
Mar 21, 2019	20.27	20.53	20.27	20.47	292,138	+0.18(+0.86%)
Mar 20, 2019	20.24	20.40	20.18	20.30	380,792	+0.05(+0.26%)
Mar 19, 2019	20.34	20.36	20.11	20.24	360,239	-0.09(-0.45%)
Mar 18, 2019	20.34	20.48	20.27	20.34	442,612	+0.40(+1.99%)
Mar 15, 2019	20.02	20.09	19.63	19.94	2,036,100	-0.02(-0.11%)
Mar 14, 2019	20.01	20.06	19.89	19.96	339,760	+0.02(+0.08%)
Mar 13, 2019	20.04	20.06	19.86	19.95	428,640	-0.38(-1.88%)
Mar 12, 2019	20.40	20.44	20.27	20.33	442,760	-0.21(-1.00%)
Mar 11, 2019	20.25	20.56	20.25	20.53	378,322	+0.40(+1.97%)
Mar 08, 2019	20.05	20.15	19.92	20.14	350,563	-0.21(-1.05%)
Mar 07, 2019	20.69	20.69	20.35	20.35	231,426	-0.34(-1.66%)
Mar 06, 2019	20.81	20.81	20.62	20.69	314,920	-0.35(-1.67%)
Mar 05, 2019	20.96	21.11	20.88	21.04	175,103	+0.20(+0.95%)
Mar 04, 2019	21.03	21.03	20.72	20.85	170,162	-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.