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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.28	19.49	19.25	19.38	358,148	-0.28(-1.40%)
May 27, 2021	19.59	19.78	19.58	19.66	591,619	+0.28(+1.46%)
May 26, 2021	19.41	19.43	19.26	19.37	173,970	+0.10(+0.52%)
May 25, 2021	19.28	19.35	19.18	19.27	393,104	+0.28(+1.45%)
May 24, 2021	19.12	19.12	18.96	19.00	475,439	-0.07(-0.35%)
May 21, 2021	19.36	19.36	19.01	19.06	606,008	-0.43(-2.18%)
May 20, 2021	19.11	19.61	19.11	19.49	1,228,418	+0.88(+4.71%)
May 19, 2021	18.37	18.69	18.29	18.61	1,289,945	+0.04(+0.22%)
May 18, 2021	18.62	18.69	18.54	18.57	1,558,394	-0.13(-0.71%)
May 17, 2021	18.73	18.81	18.56	18.71	1,022,763	-0.28(-1.45%)
May 14, 2021	19.16	19.20	18.98	18.98	221,841	+0.08(+0.40%)
May 13, 2021	18.58	18.96	18.55	18.91	267,281	+0.33(+1.75%)
May 12, 2021	18.63	18.64	18.42	18.58	190,165	-0.21(-1.11%)
May 11, 2021	18.51	18.79	18.50	18.79	220,574	-0.03(-0.13%)
May 10, 2021	18.83	18.90	18.70	18.81	397,165	-0.22(-1.14%)
May 07, 2021	18.90	19.08	18.89	19.03	216,704	+0.21(+1.11%)
May 06, 2021	18.70	18.89	18.55	18.82	420,287	+0.17(+0.90%)
May 05, 2021	18.63	18.76	18.55	18.66	263,538	+0.04(+0.22%)
May 04, 2021	18.50	18.62	18.40	18.61	189,735	+0.13(+0.68%)
May 03, 2021	18.37	18.61	18.21	18.49	193,969	+0.08(+0.41%)
Apr 30, 2021	18.60	18.61	18.40	18.41	262,616	-0.33(-1.78%)
Apr 29, 2021	18.43	19.04	18.43	18.75	334,543	+0.55(+3.03%)
Apr 28, 2021	18.12	18.30	18.09	18.20	285,745	+0.06(+0.32%)
Apr 27, 2021	18.44	18.53	18.07	18.14	376,918	-0.63(-3.34%)
Apr 26, 2021	18.95	18.95	18.76	18.76	152,127	-0.22(-1.14%)
Apr 23, 2021	19.05	19.05	18.89	18.98	182,465	+0.00(+0.00%)
Apr 22, 2021	19.23	19.26	18.96	18.98	136,340	-0.13(-0.66%)
Apr 21, 2021	19.01	19.15	18.91	19.11	147,447	+0.08(+0.39%)
Apr 20, 2021	19.15	19.18	19.01	19.03	144,611	-0.17(-0.87%)
Apr 19, 2021	19.35	19.38	19.19	19.20	244,897	-0.28(-1.41%)
Apr 16, 2021	19.37	19.51	19.22	19.47	257,824	+0.18(+0.95%)
Apr 15, 2021	19.25	19.33	19.13	19.29	244,335	+0.18(+0.92%)
Apr 14, 2021	19.16	19.19	19.08	19.11	287,040	-0.10(-0.52%)
Apr 13, 2021	19.20	19.37	19.07	19.21	259,149	+0.13(+0.66%)
Apr 12, 2021	19.13	19.22	19.06	19.09	312,973	-0.12(-0.61%)
Apr 09, 2021	19.42	19.46	19.11	19.21	286,458	-0.30(-1.54%)
Apr 08, 2021	19.60	19.60	19.43	19.51	230,743	-0.05(-0.26%)
Apr 07, 2021	19.68	19.75	19.40	19.56	330,136	-0.18(-0.93%)
Apr 06, 2021	19.61	19.93	19.57	19.74	340,875	-0.01(-0.04%)
Apr 05, 2021	19.78	19.89	19.56	19.75	192,842	+0.04(+0.21%)
Apr 01, 2021	19.72	19.76	19.56	19.71	283,582	-0.03(-0.13%)
Mar 31, 2021	19.75	19.82	19.49	19.73	238,984	-0.09(-0.46%)
Mar 30, 2021	19.52	19.85	19.41	19.82	310,570	-0.10(-0.50%)
Mar 29, 2021	19.97	20.02	19.71	19.92	296,194	-0.34(-1.69%)
Mar 26, 2021	20.09	20.27	20.04	20.27	221,882	+0.51(+2.58%)
Mar 25, 2021	19.56	19.83	19.50	19.76	268,797	+0.38(+1.98%)
Mar 24, 2021	19.41	19.51	19.32	19.37	131,697	+0.10(+0.52%)
Mar 23, 2021	19.53	19.56	19.25	19.27	364,197	-0.58(-2.94%)
Mar 22, 2021	19.76	19.92	19.64	19.86	210,921	+0.05(+0.25%)
Mar 19, 2021	19.80	19.92	19.74	19.81	207,505	+0.03(+0.17%)
Mar 18, 2021	19.87	19.90	19.72	19.77	95,077	-0.06(-0.29%)
Mar 17, 2021	19.66	19.97	19.62	19.83	294,632	+0.18(+0.93%)
Mar 16, 2021	19.67	19.74	19.55	19.65	418,914	-0.22(-1.09%)
Mar 15, 2021	19.89	19.94	19.68	19.87	169,863	-0.18(-0.87%)
Mar 12, 2021	20.06	20.11	19.97	20.04	98,002	+0.06(+0.29%)
Mar 11, 2021	19.87	20.15	19.85	19.98	165,985	+0.15(+0.76%)
Mar 10, 2021	19.81	19.92	19.65	19.83	167,742	+0.60(+3.13%)
Mar 09, 2021	19.28	19.42	19.22	19.23	259,482	+0.02(+0.09%)
Mar 08, 2021	19.45	19.49	19.21	19.21	213,604	-0.26(-1.33%)
Mar 05, 2021	19.29	19.50	19.06	19.47	235,899	+0.09(+0.47%)
Mar 04, 2021	19.89	19.97	19.26	19.38	331,428	-0.74(-3.69%)
Mar 03, 2021	20.12	20.21	19.96	20.12	183,556	-0.05(-0.25%)
Mar 02, 2021	20.14	20.19	19.95	20.17	177,517	-0.11(-0.53%)

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.