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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	8.887	8.999	8.881	8.881	1,706,306	+0.06(+0.70%)
Mar 29, 2012	8.814	8.837	8.747	8.820	2,367,564	+0.04(+0.47%)
Mar 28, 2012	8.823	8.823	8.761	8.779	1,692,748	-0.05(-0.53%)
Mar 27, 2012	8.858	8.905	8.790	8.826	1,520,142	+0.02(+0.20%)
Mar 26, 2012	8.855	8.910	8.793	8.808	1,165,173	+0.13(+1.45%)
Mar 23, 2012	8.738	8.785	8.668	8.682	729,227	-0.01(-0.07%)
Mar 22, 2012	8.761	8.770	8.688	8.688	588,745	-0.12(-1.33%)
Mar 21, 2012	8.826	8.861	8.764	8.805	524,457	-0.01(-0.10%)
Mar 20, 2012	8.700	8.837	8.682	8.814	830,244	+0.21(+2.45%)
Mar 19, 2012	8.612	8.706	8.603	8.603	612,401	+0.03(+0.34%)
Mar 16, 2012	8.653	8.679	8.574	8.574	812,809	-0.06(-0.68%)
Mar 15, 2012	8.653	8.653	8.580	8.632	827,888	-0.02(-0.24%)
Mar 14, 2012	8.782	8.788	8.559	8.653	1,235,966	-0.15(-1.69%)
Mar 13, 2012	8.767	8.811	8.729	8.802	882,498	+0.07(+0.84%)
Mar 12, 2012	8.799	8.799	8.676	8.729	1,839,069	-0.19(-2.10%)
Mar 09, 2012	8.995	8.995	8.896	8.916	644,497	+0.01(+0.13%)
Mar 08, 2012	8.937	8.948	8.861	8.905	1,327,021	+0.01(+0.10%)
Mar 07, 2012	8.837	8.899	8.782	8.896	1,192,620	+0.03(+0.36%)
Mar 06, 2012	9.010	9.045	8.846	8.864	919,811	-0.16(-1.78%)
Mar 05, 2012	9.167	9.229	9.010	9.024	930,921	-0.20(-2.22%)
Mar 02, 2012	9.150	9.270	9.137	9.229	1,722,759	+0.18(+1.97%)
Mar 01, 2012	9.004	9.074	9.004	9.051	932,948	+0.01(+0.16%)
Feb 29, 2012	9.010	9.106	9.004	9.036	1,137,504	+0.08(+0.91%)
Feb 28, 2012	8.984	9.030	8.937	8.954	472,755	+0.10(+1.16%)
Feb 27, 2012	8.872	8.913	8.849	8.852	754,257	-0.08(-0.85%)
Feb 24, 2012	8.989	9.024	8.922	8.928	787,526	-0.18(-2.02%)
Feb 23, 2012	9.109	9.136	9.060	9.112	786,278	+0.01(+0.10%)
Feb 22, 2012	9.171	9.182	9.086	9.103	2,298,049	-0.04(-0.42%)
Feb 21, 2012	9.177	9.232	9.103	9.141	904,387	+0.00(+0.00%)
Feb 17, 2012	9.001	9.141	9.001	9.141	3,429,089	+0.23(+2.53%)
Feb 16, 2012	8.864	8.922	8.805	8.916	453,687	+0.04(+0.43%)
Feb 15, 2012	8.887	8.890	8.814	8.878	1,049,382	-0.11(-1.24%)
Feb 14, 2012	8.928	9.004	8.893	8.989	868,325	+0.19(+2.16%)
Feb 13, 2012	8.861	8.872	8.796	8.799	805,333	+0.04(+0.40%)
Feb 10, 2012	8.802	8.837	8.735	8.764	1,280,923	-0.10(-1.12%)
Feb 09, 2012	8.881	8.905	8.849	8.864	1,241,600	-0.20(-2.16%)
Feb 08, 2012	9.033	9.086	8.989	9.060	938,319	+0.11(+1.18%)
Feb 07, 2012	8.925	8.969	8.861	8.954	934,138	+0.05(+0.56%)
Feb 06, 2012	9.013	9.022	8.869	8.905	1,101,384	-0.18(-2.00%)
Feb 03, 2012	9.060	9.185	9.004	9.086	1,191,222	-0.02(-0.26%)
Feb 02, 2012	8.963	9.235	8.963	9.109	1,477,195	+0.23(+2.64%)
Feb 01, 2012	8.896	8.966	8.832	8.875	1,356,854	-0.09(-1.01%)
Jan 31, 2012	8.978	8.992	8.864	8.966	1,474,549	+0.02(+0.23%)
Jan 30, 2012	9.027	9.039	8.940	8.945	1,029,316	-0.14(-1.55%)
Jan 27, 2012	9.062	9.121	9.045	9.086	378,522	+0.05(+0.55%)
Jan 26, 2012	9.182	9.206	9.033	9.036	563,236	-0.09(-1.03%)
Jan 25, 2012	9.124	9.159	9.068	9.130	898,747	-0.01(-0.16%)
Jan 24, 2012	9.136	9.203	9.101	9.144	619,029	+0.01(+0.10%)
Jan 23, 2012	9.112	9.159	9.089	9.136	717,112	+0.06(+0.71%)
Jan 20, 2012	9.027	9.084	9.013	9.071	1,262,771	+0.06(+0.71%)
Jan 19, 2012	9.039	9.092	8.981	9.007	821,154	-0.07(-0.74%)
Jan 18, 2012	8.981	9.086	8.951	9.074	717,150	+0.15(+1.64%)
Jan 17, 2012	9.065	9.065	8.894	8.928	1,230,432	-0.07(-0.75%)
Jan 13, 2012	8.981	9.036	8.867	8.995	1,334,299	-0.02(-0.19%)
Jan 12, 2012	8.960	9.039	8.915	9.013	767,432	+0.07(+0.82%)
Jan 11, 2012	9.065	9.065	8.922	8.940	548,246	-0.12(-1.36%)
Jan 10, 2012	9.068	9.156	9.054	9.062	929,058	+0.13(+1.41%)
Jan 09, 2012	9.060	9.068	8.905	8.937	1,727,821	-0.02(-0.20%)
Jan 06, 2012	8.972	9.007	8.928	8.954	739,329	-0.04(-0.39%)
Jan 05, 2012	9.068	9.071	8.940	8.989	755,758	-0.09(-0.97%)

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.