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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.45	19.56	19.18	19.40	936,876	-0.32(-1.61%)
May 27, 2016	19.65	19.72	19.72	19.72	510,677	-0.03(-0.14%)
May 26, 2016	19.76	19.90	19.68	19.75	293,139	+0.04(+0.22%)
May 25, 2016	19.69	19.83	19.56	19.70	432,348	+0.12(+0.59%)
May 24, 2016	19.41	19.66	19.40	19.59	592,980	+0.27(+1.39%)
May 23, 2016	19.26	19.47	19.25	19.32	415,634	+0.06(+0.33%)
May 20, 2016	19.23	19.36	18.96	19.26	1,146,523	+0.18(+0.93%)
May 19, 2016	18.92	19.17	18.72	19.08	1,172,833	-0.52(-2.65%)
May 18, 2016	19.64	19.80	19.43	19.60	868,058	-0.05(-0.27%)
May 17, 2016	19.81	19.93	19.57	19.65	593,315	-0.26(-1.31%)
May 16, 2016	19.81	19.98	19.77	19.91	735,795	+0.17(+0.88%)
May 13, 2016	19.83	19.99	19.62	19.74	526,371	-0.23(-1.17%)
May 12, 2016	19.90	20.09	19.86	19.97	224,485	+0.18(+0.93%)
May 11, 2016	19.68	19.92	19.65	19.79	1,260,085	+0.15(+0.77%)
May 10, 2016	19.25	19.70	19.25	19.64	1,001,225	+0.43(+2.24%)
May 09, 2016	18.98	19.21	18.97	19.21	884,044	+0.71(+3.82%)
May 06, 2016	18.53	18.54	18.26	18.50	1,069,828	-0.06(-0.32%)
May 05, 2016	18.49	18.58	18.32	18.56	867,962	+0.10(+0.55%)
May 04, 2016	18.29	18.49	18.29	18.46	749,475	+0.26(+1.40%)
May 03, 2016	18.25	18.33	18.17	18.20	1,063,144	-0.14(-0.77%)
May 02, 2016	18.43	18.43	18.27	18.34	3,170,834	-0.00(-0.02%)
Apr 29, 2016	18.43	18.57	18.17	18.35	3,544,181	-0.11(-0.61%)
Apr 28, 2016	19.26	19.26	18.44	18.46	687,883	-1.09(-5.59%)
Apr 27, 2016	19.12	19.62	19.12	19.55	534,985	+0.48(+2.52%)
Apr 26, 2016	19.14	19.17	18.93	19.07	482,044	-0.33(-1.68%)
Apr 25, 2016	19.46	19.55	19.29	19.40	515,065	+0.07(+0.37%)
Apr 22, 2016	18.85	19.49	18.85	19.33	523,373	+0.47(+2.52%)
Apr 21, 2016	18.85	18.89	18.69	18.85	357,040	+0.09(+0.48%)
Apr 20, 2016	18.97	18.97	18.73	18.76	256,860	-0.46(-2.41%)
Apr 19, 2016	18.95	19.24	18.87	19.23	1,094,039	+0.39(+2.06%)
Apr 18, 2016	18.66	18.94	18.65	18.84	488,298	+0.47(+2.54%)
Apr 15, 2016	18.02	18.49	17.98	18.37	505,178	+0.46(+2.59%)
Apr 14, 2016	17.79	17.91	17.73	17.91	442,567	+0.09(+0.52%)
Apr 13, 2016	17.95	17.95	17.76	17.81	578,508	-0.11(-0.61%)
Apr 12, 2016	17.71	17.98	17.68	17.92	284,992	+0.21(+1.20%)
Apr 11, 2016	17.90	17.90	17.61	17.71	305,837	-0.20(-1.11%)
Apr 08, 2016	17.81	18.08	17.81	17.91	297,762	+0.29(+1.62%)
Apr 07, 2016	17.70	17.81	17.58	17.63	238,628	-0.18(-1.00%)
Apr 06, 2016	17.54	17.80	17.54	17.80	281,144	+0.29(+1.63%)
Apr 05, 2016	17.51	17.54	17.44	17.52	346,012	-0.09(-0.51%)
Apr 04, 2016	17.53	17.66	17.53	17.61	243,398	+0.06(+0.35%)
Apr 01, 2016	17.32	17.58	17.23	17.55	462,891	+0.07(+0.37%)
Mar 31, 2016	17.41	17.65	17.41	17.48	765,762	+0.03(+0.16%)
Mar 30, 2016	17.58	17.70	17.43	17.45	628,503	+0.01(+0.04%)
Mar 29, 2016	17.06	17.50	16.98	17.45	844,471	+0.24(+1.42%)
Mar 28, 2016	17.37	17.37	17.11	17.20	595,357	-0.39(-2.19%)
Mar 24, 2016	17.35	17.59	17.59	17.59	633,847	+0.20(+1.15%)
Mar 23, 2016	17.32	17.59	17.14	17.39	819,623	-0.47(-2.66%)
Mar 22, 2016	17.84	17.90	17.84	17.86	397,726	-0.22(-1.24%)
Mar 21, 2016	18.25	18.25	18.05	18.09	428,712	-0.20(-1.07%)
Mar 18, 2016	18.31	18.51	18.25	18.28	465,902	-0.14(-0.76%)
Mar 17, 2016	18.32	18.50	18.24	18.42	480,493	+0.15(+0.85%)
Mar 16, 2016	17.79	18.31	17.76	18.27	278,636	+0.47(+2.65%)
Mar 15, 2016	18.09	18.09	17.71	17.80	381,221	-0.44(-2.41%)
Mar 14, 2016	18.11	18.39	18.11	18.24	365,476	+0.14(+0.78%)
Mar 11, 2016	17.82	18.10	17.82	18.10	345,523	+0.51(+2.91%)
Mar 10, 2016	17.82	17.82	17.44	17.58	566,177	-0.27(-1.50%)
Mar 09, 2016	17.77	17.90	17.66	17.85	323,390	+0.15(+0.85%)
Mar 08, 2016	17.66	17.77	17.51	17.70	279,192	-0.22(-1.23%)
Mar 07, 2016	17.84	17.96	17.57	17.92	300,572	-0.10(-0.53%)
Mar 04, 2016	17.70	18.05	17.70	18.02	908,894	+0.37(+2.08%)
Mar 03, 2016	17.42	17.96	17.42	17.65	421,387	+0.21(+1.20%)
Mar 02, 2016	17.32	17.46	17.23	17.44	443,483	-0.02(-0.14%)

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.