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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.261	5.342	5.237	5.329	2,405,334	+0.09(+1.75%)
May 27, 2005	5.248	5.256	5.207	5.237	381,369	-0.02(-0.46%)
May 26, 2005	5.159	5.283	5.159	5.261	1,238,617	+0.11(+2.04%)
May 25, 2005	5.175	5.175	5.135	5.156	531,471	-0.02(-0.37%)
May 24, 2005	5.154	5.194	5.118	5.175	512,199	+0.03(+0.63%)
May 23, 2005	5.143	5.194	5.132	5.143	352,461	-0.02(-0.31%)
May 20, 2005	5.167	5.191	5.118	5.159	597,071	+0.02(+0.47%)
May 19, 2005	5.073	5.162	5.067	5.135	704,181	+0.10(+1.98%)
May 18, 2005	4.965	5.067	4.948	5.035	432,144	+0.07(+1.41%)
May 17, 2005	4.938	4.965	4.894	4.965	395,082	+0.01(+0.27%)
May 16, 2005	4.978	4.978	4.911	4.951	535,548	-0.04(-0.76%)
May 13, 2005	5.008	5.059	4.957	4.989	733,460	-0.05(-0.91%)
May 12, 2005	5.073	5.073	4.992	5.035	603,372	-0.04(-0.80%)
May 11, 2005	5.100	5.100	5.024	5.075	491,073	-0.05(-0.95%)
May 10, 2005	5.194	5.197	5.100	5.124	1,303,105	-0.11(-2.01%)
May 09, 2005	5.180	5.251	5.175	5.229	1,034,404	+0.20(+3.91%)
May 06, 2005	5.062	5.062	4.984	5.032	1,062,572	+0.15(+3.04%)
May 05, 2005	4.965	4.978	4.876	4.884	222,372	-0.04(-0.82%)
May 04, 2005	4.838	4.959	4.835	4.924	1,482,115	+0.20(+4.29%)
May 03, 2005	4.641	4.816	4.627	4.722	1,664,091	+0.18(+3.86%)
May 02, 2005	4.789	4.795	4.490	4.546	2,497,619	-0.32(-6.49%)
Apr 29, 2005	4.857	4.919	4.789	4.862	1,262,337	+0.01(+0.11%)
Apr 28, 2005	4.830	4.859	4.816	4.857	927,665	+0.06(+1.18%)
Apr 27, 2005	4.830	4.873	4.792	4.800	989,559	+0.01(+0.23%)
Apr 26, 2005	4.803	4.870	4.787	4.789	1,460,619	-0.02(-0.34%)
Apr 25, 2005	4.857	4.867	4.719	4.805	1,062,942	-0.05(-1.06%)
Apr 22, 2005	4.911	4.911	4.832	4.857	431,774	-0.06(-1.21%)
Apr 21, 2005	4.946	4.965	4.905	4.916	411,390	-0.02(-0.44%)
Apr 20, 2005	5.000	5.019	4.927	4.938	220,890	-0.09(-1.72%)
Apr 19, 2005	5.027	5.073	4.984	5.024	669,342	-0.00(-0.05%)
Apr 18, 2005	5.059	5.059	4.951	5.027	761,998	-0.09(-1.69%)
Apr 15, 2005	5.253	5.253	5.083	5.113	413,613	-0.18(-3.37%)
Apr 14, 2005	5.288	5.323	5.267	5.291	456,976	-0.01(-0.20%)
Apr 13, 2005	5.369	5.383	5.248	5.302	435,480	-0.04(-0.81%)
Apr 12, 2005	5.302	5.345	5.199	5.345	697,880	+0.02(+0.41%)
Apr 11, 2005	5.332	5.345	5.315	5.323	519,611	-0.01(-0.15%)
Apr 08, 2005	5.261	5.391	5.261	5.332	360,614	-0.02(-0.30%)
Apr 07, 2005	5.318	5.356	5.270	5.348	277,224	+0.03(+0.61%)
Apr 06, 2005	5.248	5.332	5.248	5.315	444,375	+0.03(+0.61%)
Apr 05, 2005	5.307	5.313	5.261	5.283	242,386	-0.01(-0.10%)
Apr 04, 2005	5.334	5.334	5.270	5.288	486,626	-0.02(-0.31%)
Apr 01, 2005	5.221	5.334	5.221	5.305	1,319,042	+0.25(+4.91%)
Mar 31, 2005	5.046	5.121	5.011	5.056	616,714	-0.01(-0.11%)
Mar 30, 2005	4.978	5.062	4.978	5.062	1,453,948	+0.11(+2.18%)
Mar 29, 2005	5.083	5.089	4.938	4.954	1,214,156	-0.16(-3.22%)
Mar 28, 2005	5.180	5.202	5.108	5.118	513,681	-0.01(-0.26%)
Mar 24, 2005	5.183	5.234	5.118	5.132	334,300	-0.08(-1.50%)
Mar 23, 2005	5.275	5.299	5.180	5.210	2,195,562	+0.10(+2.01%)
Mar 22, 2005	5.207	5.221	5.091	5.108	1,253,071	-0.03(-0.53%)
Mar 21, 2005	5.207	5.207	5.086	5.135	1,203,037	+0.08(+1.49%)
Mar 18, 2005	5.113	5.143	5.035	5.059	919,141	+0.07(+1.35%)
Mar 17, 2005	5.019	5.037	4.951	4.992	486,996	+0.04(+0.82%)
Mar 16, 2005	4.967	4.994	4.924	4.951	346,531	-0.02(-0.43%)
Mar 15, 2005	5.008	5.027	4.940	4.973	1,752,299	+0.09(+1.77%)
Mar 14, 2005	4.992	5.000	4.867	4.886	1,879,792	-0.11(-2.11%)
Mar 11, 2005	4.992	5.013	4.962	4.992	1,450,983	+0.08(+1.65%)
Mar 10, 2005	5.105	5.105	4.816	4.911	1,960,217	-0.21(-4.06%)
Mar 09, 2005	5.194	5.207	5.113	5.118	1,165,605	-0.07(-1.30%)
Mar 08, 2005	5.124	5.205	5.124	5.186	621,903	+0.06(+1.21%)
Mar 07, 2005	5.086	5.127	5.073	5.124	848,352	+0.02(+0.48%)
Mar 04, 2005	5.100	5.127	5.086	5.100	1,671,503	-0.12(-2.33%)
Mar 03, 2005	5.143	5.237	5.143	5.221	1,094,816	-0.01(-0.15%)
Mar 02, 2005	5.207	5.234	5.159	5.229	923,218	-0.01(-0.10%)

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.