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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.66	14.73	14.52	14.55	706,684	-0.12(-0.82%)
May 29, 2014	14.58	14.67	14.56	14.67	431,161	+0.11(+0.73%)
May 28, 2014	14.55	14.59	14.53	14.56	659,305	-0.01(-0.07%)
May 27, 2014	14.61	14.68	14.47	14.57	480,879	+0.00(+0.00%)
May 23, 2014	14.50	14.57	14.57	14.57	553,591	+0.09(+0.60%)
May 22, 2014	14.32	14.62	14.32	14.49	606,578	+0.29(+2.07%)
May 21, 2014	14.27	14.40	14.19	14.19	592,309	+0.15(+1.07%)
May 20, 2014	14.14	14.17	14.01	14.04	1,153,070	-0.73(-4.92%)
May 19, 2014	14.78	14.81	14.57	14.77	1,502,706	+0.10(+0.66%)
May 16, 2014	14.51	14.69	14.37	14.67	664,012	+0.77(+5.56%)
May 15, 2014	13.99	13.99	13.81	13.90	537,881	-0.12(-0.83%)
May 14, 2014	13.85	14.14	13.76	14.02	642,604	+0.39(+2.86%)
May 13, 2014	13.61	13.69	13.58	13.63	577,899	-0.02(-0.15%)
May 12, 2014	13.67	13.74	13.60	13.65	542,618	-0.02(-0.17%)
May 09, 2014	13.60	13.69	13.54	13.67	463,626	+0.06(+0.44%)
May 08, 2014	13.63	13.71	13.58	13.61	542,597	-0.08(-0.61%)
May 07, 2014	13.63	13.78	13.60	13.69	771,944	+0.11(+0.81%)
May 06, 2014	13.48	13.59	13.47	13.58	315,408	+0.08(+0.59%)
May 05, 2014	13.42	13.50	13.38	13.50	353,532	+0.11(+0.82%)
May 02, 2014	13.36	13.48	13.34	13.39	516,944	+0.04(+0.30%)
May 01, 2014	13.21	13.35	13.19	13.35	408,805	+0.13(+0.98%)
Apr 30, 2014	13.12	13.24	13.12	13.22	468,541	+0.15(+1.17%)
Apr 29, 2014	12.99	13.18	12.99	13.07	561,625	+0.41(+3.22%)
Apr 28, 2014	13.10	13.13	12.43	12.66	798,750	-0.44(-3.33%)
Apr 25, 2014	12.77	13.10	12.77	13.10	733,493	+0.20(+1.55%)
Apr 24, 2014	12.87	12.90	12.68	12.90	347,144	+0.21(+1.63%)
Apr 23, 2014	12.82	12.84	12.62	12.69	499,938	-0.25(-1.89%)
Apr 22, 2014	12.92	12.96	12.89	12.94	293,413	-0.05(-0.37%)
Apr 21, 2014	13.07	13.16	12.96	12.98	525,055	-0.07(-0.54%)
Apr 17, 2014	13.02	13.05	13.05	13.05	696,973	+0.02(+0.17%)
Apr 16, 2014	12.91	13.03	12.89	13.03	677,355	+0.26(+2.04%)
Apr 15, 2014	12.95	12.95	12.59	12.77	530,353	-0.23(-1.76%)
Apr 14, 2014	12.98	13.09	12.96	13.00	602,825	+0.19(+1.49%)
Apr 11, 2014	12.77	12.84	12.75	12.81	862,638	+0.09(+0.73%)
Apr 10, 2014	12.73	12.86	12.62	12.72	1,742,775	-0.16(-1.24%)
Apr 09, 2014	13.20	13.22	12.81	12.88	1,090,527	-0.32(-2.41%)
Apr 08, 2014	13.08	13.25	13.08	13.19	944,040	+0.25(+1.92%)
Apr 07, 2014	13.04	13.09	12.92	12.95	560,607	+0.03(+0.20%)
Apr 04, 2014	12.82	13.08	12.82	12.92	497,201	+0.24(+1.86%)
Apr 03, 2014	12.73	12.77	12.51	12.68	524,496	-0.10(-0.75%)
Apr 02, 2014	12.81	12.81	12.72	12.78	569,610	-0.03(-0.20%)
Apr 01, 2014	12.73	12.82	12.68	12.81	603,463	+0.28(+2.21%)
Mar 31, 2014	12.61	12.61	12.50	12.53	660,295	+0.00(+0.02%)
Mar 28, 2014	12.38	12.61	12.37	12.53	528,835	+0.25(+2.05%)
Mar 27, 2014	12.25	12.32	12.18	12.27	596,474	-0.06(-0.46%)
Mar 26, 2014	12.56	12.56	12.33	12.33	823,625	-0.08(-0.64%)
Mar 25, 2014	12.51	12.53	12.38	12.41	632,690	-0.10(-0.79%)
Mar 24, 2014	12.45	12.59	12.38	12.51	1,121,806	+0.33(+2.69%)
Mar 21, 2014	12.27	12.33	12.17	12.18	1,739,190	-0.30(-2.40%)
Mar 20, 2014	12.54	12.64	12.22	12.48	1,831,512	-0.17(-1.36%)
Mar 19, 2014	12.67	12.88	12.63	12.65	739,545	+0.17(+1.38%)
Mar 18, 2014	12.45	12.54	12.43	12.48	568,947	-0.11(-0.88%)
Mar 17, 2014	12.60	12.69	12.58	12.59	923,216	-0.00(-0.03%)
Mar 14, 2014	12.38	12.63	12.30	12.60	750,217	+0.54(+4.52%)
Mar 13, 2014	12.17	12.26	12.03	12.05	424,537	+0.02(+0.16%)
Mar 12, 2014	11.96	12.03	11.88	12.03	393,400	+0.01(+0.08%)
Mar 11, 2014	12.14	12.15	12.00	12.02	771,318	-0.11(-0.89%)
Mar 10, 2014	12.22	12.23	11.98	12.13	942,111	-0.28(-2.26%)
Mar 07, 2014	12.81	12.81	12.33	12.41	1,656,845	-0.42(-3.30%)
Mar 06, 2014	12.82	12.92	12.79	12.83	585,774	-0.01(-0.07%)
Mar 05, 2014	12.71	12.87	12.69	12.84	959,155	+0.02(+0.12%)
Mar 04, 2014	12.63	12.83	12.63	12.83	609,550	+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.