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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.67	14.74	14.53	14.56	706,189	-0.12(-0.82%)
May 29, 2014	14.59	14.68	14.57	14.68	430,859	+0.11(+0.73%)
May 28, 2014	14.56	14.60	14.54	14.57	658,842	-0.01(-0.07%)
May 27, 2014	14.62	14.69	14.48	14.58	480,542	+0.00(+0.00%)
May 23, 2014	14.51	14.58	14.58	14.58	553,203	+0.09(+0.60%)
May 22, 2014	14.33	14.63	14.33	14.50	606,153	+0.29(+2.07%)
May 21, 2014	14.28	14.41	14.20	14.20	591,894	+0.15(+1.07%)
May 20, 2014	14.15	14.18	14.02	14.05	1,152,261	-0.73(-4.92%)
May 19, 2014	14.79	14.82	14.58	14.78	1,501,653	+0.10(+0.66%)
May 16, 2014	14.52	14.70	14.38	14.68	663,546	+0.77(+5.56%)
May 15, 2014	14.00	14.00	13.82	13.91	537,504	-0.12(-0.83%)
May 14, 2014	13.86	14.15	13.77	14.03	642,153	+0.39(+2.86%)
May 13, 2014	13.62	13.70	13.59	13.64	577,494	-0.02(-0.15%)
May 12, 2014	13.68	13.75	13.61	13.66	542,238	-0.02(-0.17%)
May 09, 2014	13.61	13.70	13.55	13.68	463,301	+0.06(+0.44%)
May 08, 2014	13.64	13.72	13.59	13.62	542,217	-0.08(-0.61%)
May 07, 2014	13.64	13.79	13.61	13.70	771,403	+0.11(+0.81%)
May 06, 2014	13.49	13.60	13.48	13.59	315,187	+0.08(+0.59%)
May 05, 2014	13.43	13.51	13.39	13.51	353,285	+0.11(+0.82%)
May 02, 2014	13.37	13.49	13.35	13.40	516,582	+0.04(+0.30%)
May 01, 2014	13.22	13.36	13.20	13.36	408,518	+0.13(+0.98%)
Apr 30, 2014	13.13	13.25	13.13	13.23	468,212	+0.15(+1.17%)
Apr 29, 2014	13.00	13.19	13.00	13.08	561,231	+0.41(+3.22%)
Apr 28, 2014	13.11	13.14	12.44	12.67	798,191	-0.44(-3.33%)
Apr 25, 2014	12.78	13.11	12.78	13.11	732,979	+0.20(+1.55%)
Apr 24, 2014	12.88	12.91	12.69	12.91	346,901	+0.21(+1.63%)
Apr 23, 2014	12.83	12.85	12.63	12.70	499,588	-0.25(-1.89%)
Apr 22, 2014	12.93	12.97	12.90	12.95	293,208	-0.05(-0.37%)
Apr 21, 2014	13.08	13.17	12.96	12.99	524,687	-0.07(-0.54%)
Apr 17, 2014	13.02	13.06	13.06	13.06	696,484	+0.02(+0.17%)
Apr 16, 2014	12.92	13.04	12.90	13.04	676,880	+0.26(+2.04%)
Apr 15, 2014	12.96	12.96	12.59	12.78	529,981	-0.23(-1.76%)
Apr 14, 2014	12.99	13.09	12.97	13.01	602,402	+0.19(+1.49%)
Apr 11, 2014	12.78	12.85	12.76	12.82	862,033	+0.09(+0.73%)
Apr 10, 2014	12.74	12.87	12.63	12.73	1,741,554	-0.16(-1.24%)
Apr 09, 2014	13.21	13.23	12.82	12.88	1,089,763	-0.32(-2.41%)
Apr 08, 2014	13.09	13.26	13.09	13.20	943,379	+0.25(+1.92%)
Apr 07, 2014	13.05	13.10	12.93	12.95	560,215	+0.03(+0.20%)
Apr 04, 2014	12.83	13.09	12.83	12.93	496,853	+0.24(+1.86%)
Apr 03, 2014	12.74	12.78	12.52	12.69	524,128	-0.10(-0.75%)
Apr 02, 2014	12.82	12.82	12.73	12.79	569,211	-0.03(-0.20%)
Apr 01, 2014	12.74	12.83	12.69	12.81	603,040	+0.28(+2.21%)
Mar 31, 2014	12.62	12.62	12.51	12.54	659,833	+0.00(+0.03%)
Mar 28, 2014	12.38	12.62	12.38	12.53	528,464	+0.25(+2.05%)
Mar 27, 2014	12.26	12.33	12.19	12.28	596,056	-0.06(-0.46%)
Mar 26, 2014	12.57	12.57	12.34	12.34	823,048	-0.08(-0.64%)
Mar 25, 2014	12.52	12.53	12.39	12.42	632,246	-0.10(-0.79%)
Mar 24, 2014	12.46	12.60	12.38	12.52	1,121,020	+0.33(+2.69%)
Mar 21, 2014	12.28	12.34	12.18	12.19	1,737,971	-0.30(-2.40%)
Mar 20, 2014	12.55	12.65	12.23	12.49	1,830,229	-0.17(-1.36%)
Mar 19, 2014	12.68	12.89	12.64	12.66	739,027	+0.17(+1.38%)
Mar 18, 2014	12.46	12.55	12.44	12.49	568,548	-0.11(-0.88%)
Mar 17, 2014	12.61	12.70	12.59	12.60	922,569	-0.00(-0.03%)
Mar 14, 2014	12.39	12.64	12.31	12.60	749,691	+0.54(+4.52%)
Mar 13, 2014	12.18	12.26	12.04	12.06	424,240	+0.02(+0.16%)
Mar 12, 2014	11.96	12.04	11.88	12.04	393,124	+0.01(+0.08%)
Mar 11, 2014	12.15	12.16	12.01	12.03	770,777	-0.11(-0.89%)
Mar 10, 2014	12.23	12.24	11.99	12.14	941,450	-0.28(-2.26%)
Mar 07, 2014	12.82	12.82	12.34	12.42	1,655,683	-0.42(-3.30%)
Mar 06, 2014	12.83	12.93	12.80	12.84	585,364	-0.01(-0.07%)
Mar 05, 2014	12.72	12.88	12.70	12.85	958,483	+0.02(+0.12%)
Mar 04, 2014	12.64	12.84	12.64	12.84	609,122	+0.31(+2.49%)

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.