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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.84	11.95	11.80	11.86	779,903	+0.01(+0.11%)
May 30, 2007	11.47	11.87	11.47	11.84	652,761	+0.26(+2.28%)
May 29, 2007	11.82	11.82	11.39	11.58	1,115,366	-0.33(-2.79%)
May 25, 2007	11.63	11.91	11.63	11.91	379,202	+0.29(+2.46%)
May 24, 2007	11.97	12.06	11.60	11.62	849,220	-0.48(-3.99%)
May 23, 2007	11.99	12.23	11.96	12.11	862,564	+0.24(+2.00%)
May 22, 2007	11.77	11.87	11.69	11.87	971,173	+0.12(+1.06%)
May 21, 2007	11.74	11.78	11.62	11.75	775,566	-0.11(-0.93%)
May 18, 2007	12.02	12.02	11.82	11.86	798,067	-0.03(-0.27%)
May 17, 2007	11.87	11.93	11.77	11.89	602,720	+0.02(+0.14%)
May 16, 2007	11.84	11.90	11.76	11.87	896,296	+0.10(+0.85%)
May 15, 2007	11.97	11.97	11.76	11.77	898,149	-0.23(-1.89%)
May 14, 2007	12.06	12.06	11.92	12.00	1,075,333	-0.09(-0.76%)
May 11, 2007	11.94	12.09	11.89	12.09	1,368,538	+0.15(+1.29%)
May 10, 2007	12.41	12.41	11.91	11.94	1,429,885	-0.27(-2.21%)
May 09, 2007	11.95	12.21	11.95	12.21	638,676	+0.28(+2.38%)
May 08, 2007	12.11	12.13	11.63	11.92	1,239,635	-0.39(-3.16%)
May 07, 2007	12.31	12.40	12.23	12.31	318,782	+0.03(+0.24%)
May 04, 2007	12.41	12.53	12.21	12.28	935,958	-0.19(-1.56%)
May 03, 2007	12.41	12.57	12.32	12.48	1,121,482	+0.08(+0.68%)
May 02, 2007	12.41	12.41	12.28	12.39	946,708	-0.01(-0.09%)
May 01, 2007	12.49	12.53	12.33	12.40	1,031,593	+0.01(+0.11%)
Apr 30, 2007	12.67	12.67	12.37	12.39	970,061	-0.29(-2.32%)
Apr 27, 2007	12.09	12.79	12.09	12.68	870,719	+0.09(+0.68%)
Apr 26, 2007	12.74	12.80	12.53	12.60	1,312,937	-0.07(-0.57%)
Apr 25, 2007	12.48	12.68	12.38	12.67	802,396	+0.12(+0.99%)
Apr 24, 2007	12.46	12.59	12.30	12.55	612,357	+0.05(+0.39%)
Apr 23, 2007	12.54	12.59	12.45	12.50	2,056,514	+0.05(+0.41%)
Apr 20, 2007	12.41	12.53	12.20	12.45	2,575,462	+0.34(+2.81%)
Apr 19, 2007	12.14	12.22	11.79	12.11	1,491,603	-0.12(-0.99%)
Apr 18, 2007	12.30	12.33	12.19	12.23	573,436	-0.14(-1.11%)
Apr 17, 2007	12.54	12.64	12.33	12.37	761,740	-0.06(-0.52%)
Apr 16, 2007	12.45	12.46	12.23	12.43	1,006,016	-0.02(-0.13%)
Apr 13, 2007	12.15	12.46	12.15	12.45	663,882	+0.14(+1.16%)
Apr 12, 2007	12.19	12.32	11.93	12.30	1,777,394	+0.11(+0.86%)
Apr 11, 2007	12.46	12.46	12.07	12.20	1,599,840	-0.21(-1.70%)
Apr 10, 2007	12.24	12.44	12.21	12.41	1,728,094	+0.17(+1.41%)
Apr 09, 2007	12.17	12.29	12.14	12.24	513,757	+0.06(+0.53%)
Apr 05, 2007	12.30	12.30	11.99	12.17	791,394	-0.12(-0.99%)
Apr 04, 2007	12.10	12.31	12.06	12.29	1,528,670	+0.20(+1.63%)
Apr 03, 2007	11.88	12.13	11.84	12.10	1,838,927	+0.22(+1.84%)
Apr 02, 2007	11.71	11.94	11.62	11.88	1,105,358	+0.24(+2.06%)
Mar 30, 2007	11.55	11.68	11.50	11.64	967,836	+0.03(+0.23%)
Mar 29, 2007	11.49	11.74	11.45	11.61	1,463,061	+0.37(+3.31%)
Mar 28, 2007	11.47	11.47	11.24	11.24	1,200,251	-0.20(-1.72%)
Mar 27, 2007	11.65	11.68	11.43	11.44	2,386,046	-0.31(-2.66%)
Mar 26, 2007	11.50	11.80	11.46	11.75	1,950,871	+0.18(+1.56%)
Mar 23, 2007	11.46	11.57	11.44	11.57	1,880,072	+0.04(+0.30%)
Mar 22, 2007	11.20	11.54	11.20	11.53	1,659,519	+0.28(+2.44%)
Mar 21, 2007	11.11	11.33	11.01	11.26	1,425,622	+0.13(+1.21%)
Mar 20, 2007	11.06	11.13	10.95	11.12	1,351,487	+0.02(+0.17%)
Mar 19, 2007	10.93	11.13	10.93	11.10	1,124,262	+0.27(+2.46%)
Mar 16, 2007	11.06	11.06	10.84	10.84	973,026	-0.11(-0.96%)
Mar 15, 2007	10.88	10.99	10.79	10.94	725,785	+0.02(+0.17%)
Mar 14, 2007	10.79	10.96	10.67	10.92	1,072,367	+0.23(+2.20%)
Mar 13, 2007	11.08	11.22	10.68	10.69	1,602,064	-0.39(-3.53%)
Mar 12, 2007	10.99	11.14	10.96	11.08	604,573	+0.16(+1.43%)
Mar 09, 2007	11.01	11.01	10.86	10.92	1,489,008	-0.07(-0.61%)
Mar 08, 2007	10.72	11.07	10.71	10.99	1,482,336	+0.29(+2.72%)
Mar 07, 2007	10.79	10.82	10.57	10.70	1,564,255	-0.11(-0.97%)
Mar 06, 2007	10.58	10.84	10.58	10.80	1,618,374	+0.58(+5.67%)
Mar 05, 2007	10.49	10.49	10.16	10.22	2,156,967	-0.46(-4.29%)
Mar 02, 2007	10.75	10.87	10.59	10.68	1,758,861	-0.05(-0.43%)

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.