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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	17.39	17.60	17.20	17.30	388,135	-0.09(-0.52%)
Nov 07, 2024	17.33	17.70	17.33	17.39	405,096	+0.24(+1.40%)
Nov 06, 2024	17.38	17.49	17.06	17.15	241,640	-0.37(-2.11%)
Nov 05, 2024	17.61	17.61	17.42	17.52	303,583	-0.18(-1.02%)
Nov 04, 2024	17.59	17.79	17.59	17.70	322,311	+0.21(+1.20%)
Nov 01, 2024	17.66	17.66	17.48	17.49	221,662	-0.10(-0.57%)
Oct 31, 2024	18.00	18.03	17.49	17.59	431,071	-0.58(-3.19%)
Oct 30, 2024	18.39	18.59	18.16	18.17	296,897	-0.07(-0.38%)
Oct 29, 2024	18.35	18.35	18.14	18.24	233,900	-0.19(-1.03%)
Oct 28, 2024	18.39	18.50	18.35	18.43	221,244	-0.05(-0.27%)
Oct 25, 2024	18.51	18.64	18.45	18.48	227,111	-0.08(-0.43%)
Oct 24, 2024	18.70	18.71	18.50	18.56	273,610	-0.13(-0.70%)
Oct 23, 2024	18.71	18.85	18.61	18.69	216,938	-0.35(-1.84%)
Oct 22, 2024	19.18	19.30	18.91	19.04	401,421	-0.70(-3.55%)
Oct 21, 2024	19.86	20.01	19.74	19.74	649,048	+0.02(+0.10%)
Oct 18, 2024	19.88	19.98	19.67	19.72	414,402	+0.33(+1.70%)
Oct 17, 2024	19.41	19.46	19.29	19.39	339,881	+0.22(+1.15%)
Oct 16, 2024	19.10	19.23	19.05	19.17	262,362	+0.59(+3.18%)
Oct 15, 2024	18.69	18.83	18.53	18.58	407,141	+0.02(+0.11%)
Oct 14, 2024	18.76	18.76	18.55	18.56	191,279	-0.28(-1.49%)
Oct 11, 2024	18.74	18.88	18.74	18.84	144,742	+0.13(+0.69%)
Oct 10, 2024	18.87	18.87	18.63	18.71	219,579	-0.09(-0.48%)
Oct 09, 2024	19.03	19.07	18.73	18.80	405,964	-0.10(-0.53%)
Oct 08, 2024	19.00	19.07	18.89	18.90	460,941	+0.37(+2.00%)
Oct 07, 2024	18.63	18.72	18.52	18.53	253,480	-0.16(-0.86%)
Oct 04, 2024	18.59	18.72	18.41	18.69	279,210	-0.10(-0.53%)
Oct 03, 2024	18.80	18.84	18.73	18.79	290,652	-0.36(-1.88%)
Oct 02, 2024	19.30	19.36	19.10	19.15	479,270	-0.67(-3.38%)
Oct 01, 2024	19.80	19.83	19.69	19.82	375,437	+0.04(+0.20%)
Sep 30, 2024	19.80	19.95	19.75	19.78	278,081	-0.45(-2.22%)
Sep 27, 2024	20.50	20.50	20.18	20.23	308,445	-0.43(-2.08%)
Sep 26, 2024	20.69	20.89	20.62	20.66	318,398	+0.06(+0.29%)
Sep 25, 2024	20.92	21.00	20.55	20.60	331,682	-0.19(-0.91%)
Sep 24, 2024	20.90	20.90	20.72	20.79	317,210	-0.08(-0.38%)
Sep 23, 2024	20.71	20.96	20.65	20.87	226,148	+0.29(+1.41%)
Sep 20, 2024	20.57	20.70	20.57	20.58	514,427	-0.04(-0.19%)
Sep 19, 2024	20.69	20.77	20.55	20.62	301,995	+0.12(+0.59%)
Sep 18, 2024	20.30	20.60	20.27	20.50	289,679	+0.32(+1.59%)
Sep 17, 2024	20.44	20.44	20.09	20.18	282,017	-0.26(-1.27%)
Sep 16, 2024	20.48	20.50	20.38	20.44	233,514	+0.05(+0.25%)
Sep 13, 2024	20.23	20.41	20.23	20.39	676,862	+0.29(+1.44%)
Sep 12, 2024	19.92	20.20	19.88	20.10	404,709	+0.03(+0.15%)
Sep 11, 2024	19.57	20.08	19.57	20.07	1,762,759	+0.51(+2.61%)
Sep 10, 2024	19.82	19.82	19.54	19.56	553,484	-0.20(-1.01%)
Sep 09, 2024	19.67	19.80	19.61	19.76	690,421	+0.15(+0.76%)
Sep 06, 2024	19.58	19.70	19.58	19.61	487,767	+0.08(+0.41%)
Sep 05, 2024	19.71	19.71	19.52	19.53	323,719	-0.29(-1.46%)
Sep 04, 2024	19.71	19.93	19.71	19.82	285,524	+0.17(+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.