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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.121	8.189	8.008	8.178	1,115,571	+0.15(+1.92%)
Mar 30, 2006	8.175	8.256	7.868	8.024	1,064,054	-0.18(-2.17%)
Mar 29, 2006	8.138	8.259	8.065	8.202	550,743	+0.08(+1.00%)
Mar 28, 2006	8.321	8.321	8.046	8.121	1,022,545	-0.20(-2.40%)
Mar 27, 2006	8.224	8.337	8.181	8.321	1,332,755	+0.09(+1.11%)
Mar 24, 2006	8.229	8.402	8.167	8.229	1,564,023	-0.27(-3.21%)
Mar 23, 2006	8.256	8.626	8.216	8.502	2,241,519	+0.42(+5.24%)
Mar 22, 2006	7.970	8.081	7.960	8.078	830,933	+0.07(+0.91%)
Mar 21, 2006	8.108	8.124	7.987	8.005	1,018,468	-0.19(-2.30%)
Mar 20, 2006	8.162	8.229	8.095	8.194	965,469	+0.23(+2.91%)
Mar 17, 2006	7.914	7.965	7.825	7.962	1,799,738	+0.53(+7.11%)
Mar 16, 2006	7.423	7.490	7.393	7.433	1,615,539	+0.19(+2.61%)
Mar 15, 2006	7.258	7.285	7.191	7.245	732,348	+0.02(+0.22%)
Mar 14, 2006	7.191	7.296	7.191	7.228	814,996	+0.11(+1.55%)
Mar 13, 2006	7.258	7.258	7.107	7.118	740,502	-0.06(-0.79%)
Mar 10, 2006	7.177	7.231	7.169	7.174	752,361	+0.03(+0.38%)
Mar 09, 2006	7.177	7.191	7.126	7.147	761,256	+0.02(+0.26%)
Mar 08, 2006	7.164	7.185	7.093	7.129	638,210	-0.04(-0.49%)
Mar 07, 2006	7.236	7.280	7.112	7.164	1,945,022	-0.16(-2.17%)
Mar 06, 2006	7.369	7.447	7.312	7.323	232,379	-0.10(-1.34%)
Mar 03, 2006	7.487	7.487	7.377	7.423	1,055,530	+0.00(+0.04%)
Mar 02, 2006	7.420	7.447	7.379	7.420	755,326	+0.10(+1.33%)
Mar 01, 2006	7.282	7.371	7.245	7.323	535,177	+0.29(+4.18%)
Feb 28, 2006	7.212	7.220	7.029	7.029	508,492	-0.18(-2.54%)
Feb 27, 2006	7.245	7.301	7.193	7.212	843,164	+0.01(+0.07%)
Feb 24, 2006	7.191	7.231	7.142	7.207	358,020	+0.08(+1.17%)
Feb 23, 2006	7.029	7.204	7.002	7.123	529,247	+0.08(+1.15%)
Feb 22, 2006	7.037	7.088	6.880	7.042	409,536	-0.08(-1.17%)
Feb 21, 2006	7.150	7.207	7.058	7.126	329,112	-0.08(-1.16%)
Feb 17, 2006	7.191	7.245	7.177	7.210	260,176	-0.01(-0.07%)
Feb 16, 2006	7.093	7.218	7.075	7.215	651,182	+0.12(+1.71%)
Feb 15, 2006	7.102	7.150	7.034	7.093	449,564	+0.04(+0.54%)
Feb 14, 2006	7.075	7.080	7.021	7.056	519,240	-0.05(-0.65%)
Feb 13, 2006	7.129	7.147	7.072	7.102	433,627	-0.05(-0.75%)
Feb 10, 2006	7.166	7.166	7.029	7.156	567,792	-0.01(-0.11%)
Feb 09, 2006	7.172	7.285	7.164	7.164	901,351	+0.05(+0.64%)
Feb 08, 2006	7.199	7.218	7.112	7.118	1,128,913	-0.22(-3.05%)
Feb 07, 2006	7.501	7.506	7.342	7.342	813,514	-0.21(-2.82%)
Feb 06, 2006	7.415	7.687	7.369	7.555	1,133,731	+0.16(+2.19%)
Feb 03, 2006	7.501	7.501	7.393	7.393	626,721	-0.12(-1.65%)
Feb 02, 2006	7.487	7.612	7.447	7.517	1,665,202	+0.03(+0.43%)
Feb 01, 2006	7.388	7.512	7.344	7.485	604,483	+0.02(+0.22%)
Jan 31, 2006	7.339	7.501	7.269	7.469	2,498,731	-0.02(-0.25%)
Jan 30, 2006	7.293	7.549	7.293	7.487	565,568	+0.19(+2.59%)
Jan 27, 2006	7.223	7.336	7.207	7.299	1,031,069	+0.07(+0.97%)
Jan 26, 2006	7.188	7.231	7.126	7.228	522,576	+0.04(+0.56%)
Jan 25, 2006	7.110	7.258	7.110	7.188	573,351	+0.12(+1.68%)
Jan 24, 2006	6.948	7.085	6.905	7.069	567,421	-0.02(-0.23%)
Jan 23, 2006	7.042	7.110	7.023	7.085	676,013	+0.00(+0.00%)
Jan 20, 2006	7.096	7.174	7.015	7.085	1,250,848	-0.08(-1.09%)
Jan 19, 2006	7.137	7.180	7.075	7.164	1,074,802	+0.35(+5.19%)
Jan 18, 2006	6.853	6.886	6.745	6.810	905,058	-0.10(-1.41%)
Jan 17, 2006	7.088	7.091	6.883	6.907	777,934	-0.22(-3.07%)
Jan 13, 2006	7.191	7.231	7.080	7.126	720,488	-0.02(-0.34%)
Jan 12, 2006	7.288	7.358	7.142	7.150	632,280	-0.20(-2.68%)
Jan 11, 2006	7.366	7.482	7.312	7.347	1,826,052	+0.42(+6.04%)
Jan 10, 2006	6.975	7.002	6.834	6.929	845,387	-0.09(-1.23%)
Jan 09, 2006	6.961	7.015	6.934	7.015	881,708	+0.11(+1.60%)
Jan 06, 2006	6.859	6.905	6.751	6.905	1,038,852	+0.17(+2.57%)
Jan 05, 2006	6.867	6.870	6.594	6.732	2,018,776	-0.17(-2.50%)
Jan 04, 2006	6.759	6.905	6.759	6.905	4,189,136	+0.25(+3.81%)

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.