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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.92	11.92	11.47	11.51	1,852,471	-0.63(-5.16%)
Feb 28, 2008	12.26	12.26	12.08	12.13	1,112,419	-0.14(-1.14%)
Feb 27, 2008	12.33	12.44	12.23	12.27	2,931,656	+0.07(+0.55%)
Feb 26, 2008	11.87	12.24	11.86	12.21	1,759,050	+0.16(+1.30%)
Feb 25, 2008	11.87	12.05	11.80	12.05	711,469	+0.18(+1.50%)
Feb 22, 2008	11.65	11.92	11.55	11.87	1,197,285	+0.07(+0.62%)
Feb 21, 2008	12.02	12.06	11.78	11.80	472,268	-0.22(-1.82%)
Feb 20, 2008	11.69	12.02	11.60	12.02	1,064,891	+0.15(+1.30%)
Feb 19, 2008	11.85	11.92	11.66	11.86	1,137,084	+0.15(+1.31%)
Feb 18, 2008	11.49	11.74	11.35	11.71	0	+0.00(+0.00%)
Feb 15, 2008	11.49	11.74	11.35	11.71	784,904	+0.33(+2.92%)
Feb 14, 2008	11.70	11.70	11.33	11.38	1,550,403	-0.37(-3.15%)
Feb 13, 2008	11.67	11.76	11.47	11.75	680,944	+0.19(+1.63%)
Feb 12, 2008	11.26	11.60	11.26	11.56	1,208,035	+0.30(+2.66%)
Feb 11, 2008	11.24	11.27	11.03	11.26	953,380	+0.01(+0.07%)
Feb 08, 2008	11.08	11.32	11.08	11.25	721,218	-0.02(-0.22%)
Feb 07, 2008	11.06	11.30	10.95	11.28	1,096,228	+0.14(+1.28%)
Feb 06, 2008	11.26	11.44	11.11	11.13	901,485	+0.08(+0.76%)
Feb 05, 2008	11.33	11.38	11.05	11.05	3,044,242	-0.21(-1.89%)
Feb 04, 2008	11.25	11.35	11.09	11.26	1,037,894	-0.01(-0.07%)
Feb 01, 2008	10.79	11.37	10.79	11.27	2,128,425	+0.38(+3.52%)
Jan 31, 2008	10.55	11.00	10.45	10.89	2,350,461	+0.55(+5.30%)
Jan 30, 2008	10.34	10.60	10.32	10.34	1,338,884	-0.10(-0.96%)
Jan 29, 2008	10.56	10.57	10.31	10.44	1,211,000	-0.19(-1.78%)
Jan 28, 2008	10.25	10.65	10.24	10.63	1,204,736	-0.09(-0.86%)
Jan 25, 2008	10.70	10.79	10.49	10.72	1,673,238	+0.21(+2.03%)
Jan 24, 2008	10.31	10.57	10.31	10.51	1,277,300	+0.35(+3.45%)
Jan 23, 2008	9.955	10.29	9.736	10.16	2,130,801	+0.04(+0.40%)
Jan 22, 2008	9.836	10.27	9.793	10.12	1,688,992	-0.33(-3.13%)
Jan 21, 2008	10.22	10.67	10.22	10.44	0	+0.00(+0.00%)
Jan 18, 2008	10.22	10.67	10.22	10.44	1,564,541	+0.25(+2.41%)
Jan 17, 2008	10.52	10.69	10.16	10.20	1,270,957	-0.04(-0.39%)
Jan 16, 2008	10.48	10.50	10.19	10.24	1,547,946	-0.38(-3.61%)
Jan 15, 2008	10.93	10.93	10.60	10.62	1,031,964	-0.66(-5.84%)
Jan 14, 2008	11.38	11.43	11.08	11.28	821,883	-0.17(-1.51%)
Jan 11, 2008	11.60	11.62	11.38	11.45	734,681	-0.45(-3.79%)
Jan 10, 2008	11.45	11.92	11.45	11.90	859,977	+0.23(+2.01%)
Jan 09, 2008	11.61	11.86	11.35	11.67	1,449,716	+0.06(+0.49%)
Jan 08, 2008	11.55	11.84	11.55	11.61	1,536,825	-0.03(-0.23%)
Jan 07, 2008	11.54	11.69	11.53	11.64	1,134,144	+0.35(+3.06%)
Jan 04, 2008	11.24	11.46	11.21	11.29	1,493,271	-0.04(-0.31%)
Jan 03, 2008	11.33	11.40	11.24	11.33	501,525	+0.12(+1.11%)
Jan 02, 2008	11.22	11.47	11.20	11.20	665,364	-0.13(-1.14%)
Jan 01, 2008	11.41	11.42	11.08	11.33	0	+0.00(+0.00%)
Dec 31, 2007	11.41	11.42	11.08	11.33	1,073,294	-0.11(-0.92%)
Dec 28, 2007	11.38	11.67	11.38	11.44	1,210,374	+0.08(+0.74%)
Dec 27, 2007	11.55	11.55	11.33	11.35	535,998	-0.29(-2.52%)
Dec 26, 2007	11.85	11.85	11.57	11.65	500,042	-0.15(-1.30%)
Dec 24, 2007	11.96	12.02	11.67	11.80	283,197	+0.03(+0.25%)
Dec 21, 2007	11.71	11.78	11.62	11.77	498,560	+0.13(+1.14%)
Dec 20, 2007	11.59	11.75	11.39	11.64	1,075,425	-0.01(-0.05%)
Dec 19, 2007	11.83	11.87	11.53	11.65	1,620,669	-0.02(-0.18%)
Dec 18, 2007	11.32	11.99	11.32	11.67	930,398	+0.37(+3.27%)
Dec 17, 2007	9.226	11.71	10.78	11.30	2,404,580	-0.87(-7.16%)
Dec 14, 2007	12.16	12.30	12.09	12.17	1,391,616	-0.34(-2.72%)
Dec 13, 2007	12.54	12.59	12.31	12.51	1,266,824	-0.40(-3.11%)
Dec 12, 2007	12.84	13.46	12.02	12.91	1,632,460	+0.22(+1.76%)
Dec 11, 2007	12.89	13.07	12.69	12.69	1,421,070	-0.26(-1.98%)
Dec 10, 2007	12.92	12.98	12.78	12.94	957,458	+0.07(+0.57%)
Dec 07, 2007	12.97	12.98	12.64	12.87	1,126,486	-0.13(-0.97%)
Dec 06, 2007	12.98	13.00	12.65	13.00	1,547,204	+0.27(+2.10%)
Dec 05, 2007	12.43	12.73	12.42	12.73	2,034,273	+0.70(+5.81%)
Dec 04, 2007	11.74	12.20	11.74	12.03	1,420,722	+0.08(+0.68%)

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.