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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.885	7.095	6.885	6.933	713,422	+0.17(+2.47%)
Mar 30, 2009	6.893	6.985	6.753	6.766	915,860	-0.11(-1.57%)
Mar 26, 2009	6.879	6.914	6.672	6.874	666,391	+0.04(+0.55%)
Mar 25, 2009	6.839	6.963	6.669	6.836	1,137,154	-0.12(-1.71%)
Mar 24, 2009	6.413	7.222	6.413	6.955	1,940,952	-0.11(-1.53%)
Mar 23, 2009	6.869	7.063	6.855	7.063	1,222,288	+0.75(+11.88%)
Mar 20, 2009	6.480	6.480	6.210	6.313	675,769	+0.17(+2.81%)
Mar 19, 2009	6.359	6.359	6.081	6.140	1,013,415	+0.12(+1.97%)
Mar 18, 2009	5.946	6.086	5.831	6.021	643,995	+0.08(+1.27%)
Mar 17, 2009	5.692	6.008	5.692	5.946	691,174	+0.04(+0.59%)
Mar 16, 2009	5.590	6.059	5.587	5.911	506,281	-0.11(-1.75%)
Mar 13, 2009	6.065	6.110	5.935	6.016	0	-0.02(-0.27%)
Mar 12, 2009	5.719	6.051	5.719	6.032	1,582,760	+0.16(+2.76%)
Mar 11, 2009	5.868	5.986	5.827	5.870	802,051	-0.06(-1.00%)
Mar 10, 2009	5.563	5.935	5.547	5.930	818,283	+0.38(+6.91%)
Mar 09, 2009	5.571	5.638	5.485	5.547	650,322	-0.14(-2.42%)
Mar 06, 2009	5.722	5.749	5.503	5.684	0	+0.11(+1.98%)
Mar 05, 2009	5.719	5.738	5.557	5.574	286,544	-0.16(-2.87%)
Mar 04, 2009	5.563	5.824	5.485	5.738	1,688,792	+0.29(+5.35%)
Mar 02, 2009	5.404	5.668	5.404	5.447	582,021	-0.30(-5.21%)
Feb 27, 2009	5.719	5.787	5.652	5.746	0	-0.10(-1.71%)
Feb 26, 2009	5.905	5.940	5.816	5.846	786,846	-0.05(-0.82%)
Feb 25, 2009	5.822	5.981	5.719	5.895	629,435	-0.10(-1.62%)
Feb 24, 2009	5.733	6.021	5.733	5.992	809,257	+0.38(+6.73%)
Feb 23, 2009	5.463	5.830	5.369	5.614	1,082,253	+0.02(+0.29%)
Feb 20, 2009	5.571	5.733	5.549	5.598	0	-0.14(-2.49%)
Feb 19, 2009	5.735	6.016	5.706	5.741	682,664	+0.04(+0.61%)
Feb 18, 2009	5.760	5.806	5.617	5.706	975,591	+0.13(+2.32%)
Feb 17, 2009	5.425	5.695	5.425	5.576	849,161	-0.34(-5.70%)
Feb 13, 2009	5.878	5.970	5.800	5.914	686,878	-0.03(-0.50%)
Feb 12, 2009	6.040	6.040	5.738	5.943	756,844	+0.02(+0.32%)
Feb 11, 2009	5.803	6.016	5.803	5.924	1,102,870	+0.17(+3.00%)
Feb 10, 2009	5.976	6.005	5.660	5.752	1,534,056	-0.24(-3.96%)
Feb 09, 2009	5.827	6.089	5.698	5.989	1,113,679	-0.04(-0.58%)
Feb 06, 2009	5.846	6.097	5.768	6.024	0	+0.14(+2.43%)
Feb 05, 2009	5.719	5.892	5.660	5.881	789,693	+0.23(+4.16%)
Feb 04, 2009	5.520	5.711	5.514	5.646	1,431,735	+0.15(+2.75%)
Feb 03, 2009	5.444	5.555	5.406	5.495	1,587,489	+0.05(+0.89%)
Feb 02, 2009	5.625	5.638	5.447	5.447	1,463,950	-0.46(-7.85%)
Jan 30, 2009	5.881	5.965	5.824	5.911	0	-0.07(-1.17%)
Jan 29, 2009	6.113	6.113	5.914	5.981	782,817	-0.33(-5.22%)
Jan 28, 2009	6.162	6.404	6.162	6.310	1,302,005	+0.11(+1.70%)
Jan 27, 2009	6.199	6.251	6.140	6.205	747,402	-0.03(-0.43%)
Jan 26, 2009	6.164	6.407	6.164	6.232	505,380	+0.07(+1.18%)
Jan 23, 2009	6.065	6.251	5.927	6.159	528,877	+0.07(+1.11%)
Jan 22, 2009	6.081	6.160	5.957	6.092	776,111	-0.16(-2.59%)
Jan 21, 2009	6.011	6.294	5.930	6.253	1,066,166	+0.29(+4.89%)
Jan 20, 2009	6.210	6.210	5.924	5.962	769,917	-0.33(-5.27%)
Jan 16, 2009	6.369	6.402	6.086	6.294	0	+0.07(+1.17%)
Jan 15, 2009	6.175	6.280	5.962	6.221	1,216,164	-0.01(-0.13%)
Jan 14, 2009	6.375	6.396	6.170	6.229	2,601,090	-0.29(-4.51%)
Jan 13, 2009	6.415	6.550	6.383	6.523	1,065,762	-0.02(-0.25%)
Jan 12, 2009	6.744	6.958	6.450	6.539	1,084,062	-0.35(-5.02%)
Jan 09, 2009	7.017	7.030	6.815	6.885	881,295	-0.06(-0.85%)
Jan 08, 2009	6.790	6.974	6.782	6.944	1,558,506	+0.04(+0.55%)
Jan 07, 2009	6.877	6.966	6.820	6.906	1,304,374	-0.14(-1.95%)
Jan 06, 2009	7.117	7.117	6.958	7.044	1,642,064	-0.09(-1.29%)
Jan 05, 2009	6.877	7.171	6.877	7.136	2,403,949	+0.26(+3.81%)
Jan 02, 2009	6.488	6.914	6.488	6.874	0	+0.13(+1.88%)

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.