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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.298	9.468	9.214	9.433	720,740	+0.08(+0.89%)
May 29, 2008	9.295	9.352	9.214	9.349	1,553,390	+0.05(+0.58%)
May 28, 2008	9.228	9.336	9.120	9.295	2,346,153	-0.19(-2.05%)
May 27, 2008	9.527	9.579	9.444	9.489	1,518,781	-0.28(-2.85%)
May 26, 2008	9.983	9.983	9.579	9.767	0	+0.00(+0.00%)
May 23, 2008	9.983	9.983	9.579	9.767	2,629,126	-0.30(-2.98%)
May 22, 2008	9.943	10.08	9.943	10.07	615,521	+0.20(+2.02%)
May 21, 2008	10.05	10.05	9.848	9.867	1,285,912	-0.15(-1.48%)
May 20, 2008	10.14	10.20	9.983	10.02	1,196,585	-0.15(-1.46%)
May 19, 2008	10.06	10.23	10.03	10.16	1,445,835	+0.17(+1.73%)
May 16, 2008	10.07	10.07	9.986	9.991	1,047,020	-0.06(-0.56%)
May 15, 2008	10.05	10.09	9.981	10.05	1,162,888	-0.13(-1.27%)
May 14, 2008	10.18	10.30	10.15	10.18	1,099,741	-0.01(-0.11%)
May 13, 2008	10.18	10.25	10.12	10.19	932,506	-0.04(-0.37%)
May 12, 2008	10.19	10.24	10.09	10.23	1,067,205	+0.12(+1.20%)
May 09, 2008	10.03	10.23	10.03	10.10	708,346	+0.05(+0.48%)
May 08, 2008	10.12	10.22	9.897	10.06	1,730,046	-0.06(-0.61%)
May 07, 2008	10.41	10.46	10.07	10.12	1,213,845	-0.36(-3.48%)
May 06, 2008	10.38	10.55	10.38	10.48	517,565	-0.01(-0.10%)
May 05, 2008	10.58	10.59	10.44	10.49	1,199,290	-0.05(-0.44%)
May 02, 2008	10.55	10.56	10.39	10.54	660,518	-0.01(-0.05%)

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.