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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.268	9.436	9.238	9.262	887,734	-0.06(-0.64%)
Jun 29, 2010	9.330	9.490	9.290	9.322	1,401,946	-0.19(-1.96%)
Jun 25, 2010	9.509	9.525	9.436	9.509	621,391	+0.01(+0.09%)
Jun 24, 2010	9.530	9.576	9.460	9.501	294,008	-0.10(-1.04%)
Jun 23, 2010	9.541	9.639	9.501	9.601	551,338	+0.09(+1.00%)
Jun 22, 2010	9.484	9.636	9.457	9.506	572,336	+0.08(+0.89%)
Jun 21, 2010	9.582	9.582	9.368	9.422	1,633,248	-0.19(-1.94%)
Jun 18, 2010	9.609	9.609	9.463	9.609	515,398	+0.12(+1.31%)
Jun 17, 2010	9.514	9.528	9.384	9.484	413,500	+0.02(+0.26%)
Jun 16, 2010	9.509	9.509	9.376	9.460	225,448	-0.07(-0.77%)
Jun 15, 2010	9.371	9.557	9.368	9.533	657,012	+0.16(+1.73%)
Jun 14, 2010	9.436	9.501	9.346	9.371	434,218	+0.02(+0.26%)
Jun 11, 2010	9.235	9.346	9.170	9.346	432,296	+0.11(+1.17%)
Jun 10, 2010	9.211	9.238	9.119	9.238	680,158	+0.03(+0.29%)
Jun 09, 2010	9.222	9.330	9.162	9.211	596,035	-0.01(-0.09%)
Jun 08, 2010	9.149	9.273	9.065	9.219	852,996	+0.29(+3.24%)
Jun 07, 2010	9.065	9.138	8.916	8.930	591,992	-0.16(-1.79%)
Jun 04, 2010	9.092	9.295	9.035	9.092	1,029,962	-0.32(-3.45%)
Jun 03, 2010	9.287	9.471	9.287	9.417	2,221,867	+0.10(+1.10%)
Jun 02, 2010	9.092	9.314	9.092	9.314	808,501	+0.49(+5.55%)
Jun 01, 2010	8.835	8.967	8.765	8.824	1,778,584	-0.14(-1.57%)
May 28, 2010	8.965	9.146	8.946	8.965	3,598,366	-0.11(-1.19%)
May 27, 2010	8.930	9.073	8.924	9.073	1,727,744	+0.22(+2.48%)
May 26, 2010	8.526	8.903	8.526	8.854	3,845,315	+0.33(+3.91%)
May 25, 2010	8.207	8.521	8.207	8.521	2,184,941	+0.19(+2.34%)
May 24, 2010	8.448	8.448	8.261	8.326	1,135,200	-0.43(-4.91%)
May 21, 2010	8.640	8.756	8.591	8.756	1,014,969	+0.08(+0.97%)
May 20, 2010	8.740	8.821	8.621	8.673	1,939,991	-0.25(-2.79%)
May 19, 2010	8.878	8.954	8.832	8.921	523,976	-0.08(-0.93%)
May 18, 2010	9.127	9.157	8.973	9.005	578,075	-0.01(-0.06%)
May 17, 2010	9.019	9.103	8.892	9.011	582,081	-0.03(-0.36%)
May 14, 2010	9.043	9.189	8.949	9.043	560,835	-0.08(-0.83%)
May 13, 2010	9.135	9.227	9.100	9.119	826,753	-0.06(-0.65%)
May 12, 2010	9.189	9.198	9.049	9.179	1,095,591	-0.02(-0.24%)
May 11, 2010	9.254	9.306	9.168	9.200	671,100	-0.09(-1.02%)
May 10, 2010	9.211	9.298	9.191	9.295	1,292,336	+0.44(+4.95%)
May 07, 2010	9.162	9.162	8.765	8.857	1,597,704	+0.18(+2.09%)
May 06, 2010	9.030	9.043	8.548	8.675	1,378,243	-0.46(-5.01%)
May 05, 2010	9.081	9.133	8.949	9.133	1,170,378	-0.14(-1.46%)
May 04, 2010	9.406	9.430	9.241	9.268	1,506,723	-0.36(-3.77%)
May 03, 2010	9.501	9.676	9.498	9.630	581,024	+0.24(+2.51%)
Apr 30, 2010	9.428	9.465	9.354	9.395	652,884	+0.02(+0.17%)
Apr 29, 2010	9.300	9.403	9.267	9.379	718,170	+0.13(+1.37%)
Apr 28, 2010	9.382	9.382	9.208	9.252	546,884	-0.06(-0.64%)
Apr 27, 2010	9.465	9.465	9.290	9.311	759,457	-0.16(-1.71%)
Apr 26, 2010	9.606	9.606	9.474	9.474	733,307	-0.24(-2.51%)
Apr 23, 2010	9.701	9.728	9.595	9.717	255,910	+0.09(+0.96%)
Apr 22, 2010	9.649	9.652	9.555	9.625	302,596	-0.03(-0.28%)
Apr 21, 2010	9.674	9.717	9.647	9.652	663,040	+0.05(+0.48%)
Apr 20, 2010	9.725	9.733	9.571	9.606	1,026,517	+0.06(+0.68%)
Apr 19, 2010	9.636	9.636	9.471	9.541	930,584	-0.09(-0.93%)
Apr 16, 2010	9.860	9.860	9.568	9.630	1,388,450	-0.15(-1.58%)
Apr 15, 2010	9.758	9.809	9.741	9.785	1,071,005	+0.09(+0.89%)
Apr 14, 2010	9.606	9.763	9.563	9.698	1,169,218	+0.07(+0.76%)
Apr 13, 2010	9.636	9.782	9.547	9.625	624,927	-0.12(-1.19%)
Apr 12, 2010	9.717	9.847	9.658	9.741	590,636	-0.01(-0.11%)
Apr 09, 2010	9.793	9.793	9.676	9.752	380,443	+0.09(+0.98%)
Apr 08, 2010	9.555	9.682	9.555	9.658	447,389	-0.05(-0.56%)
Apr 07, 2010	9.741	9.779	9.614	9.712	1,080,606	-0.11(-1.16%)
Apr 06, 2010	9.695	9.844	9.584	9.825	393,193	-0.13(-1.30%)
Apr 05, 2010	9.877	9.982	9.825	9.955	514,260	+0.20(+2.05%)

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.