PT Indosat Tbk (ADR): OTCMKTS:PTINY historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	27.02	27.19	27.02	27.19	1,550
May 23, 2013	27.54	27.55	27.50	27.50	3,000
May 21, 2013	28.00	28.00	27.75	28.00	2,446
May 20, 2013	28.00	28.00	28.00	28.00	1,193
May 16, 2013	28.51	28.68	28.39	28.39	4,584
May 15, 2013	29.10	29.12	29.07	29.07	1,023
May 14, 2013	29.35	29.56	29.35	29.35	3,180
May 13, 2013	29.24	29.24	28.94	29.04	1,856
May 10, 2013	29.37	29.52	28.37	29.42	4,781
May 9, 2013	29.71	29.88	29.71	29.88	535
May 8, 2013	29.69	30.01	29.62	29.94	3,842
May 7, 2013	28.22	28.65	28.22	28.54	830
May 6, 2013	28.32	28.37	28.29	28.29	3,025
May 3, 2013	28.42	28.42	28.31	28.41	2,245
May 2, 2013	30.13	30.13	29.91	29.99	563
May 1, 2013	30.31	30.31	29.95	30.22	2,981
Apr 30, 2013	29.45	29.68	29.24	29.38	5,306
Apr 29, 2013	29.91	29.91	29.45	29.45	2,835
Apr 26, 2013	30.20	30.20	29.45	29.45	3,448
Apr 25, 2013	30.88	30.88	30.31	30.31	6,170
Apr 24, 2013	31.79	31.79	30.72	30.95	11,928
Apr 23, 2013	32.03	32.15	31.99	31.99	2,067
Apr 22, 2013	-	-	-	32.61	0
Apr 19, 2013	32.50	32.61	32.50	32.61	2,954
Apr 18, 2013	-	-	-	33.31	0
Apr 17, 2013	31.00	33.31	31.00	33.31	14,083
Apr 16, 2013	33.66	33.66	33.66	33.66	100
Apr 15, 2013	33.05	33.05	33.05	33.05	200
Apr 12, 2013	33.36	33.47	33.36	33.46	610
Apr 11, 2013	-	-	-	32.83	0