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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.289	9.458	9.205	9.423	721,460	+0.08(+0.89%)
May 29, 2008	9.286	9.343	9.205	9.340	1,554,942	+0.05(+0.58%)
May 28, 2008	9.219	9.326	9.111	9.286	2,348,498	-0.19(-2.05%)
May 27, 2008	9.518	9.569	9.434	9.480	1,520,299	-0.28(-2.85%)
May 26, 2008	9.973	9.973	9.569	9.758	0	+0.00(+0.00%)
May 23, 2008	9.973	9.973	9.569	9.758	2,631,754	-0.30(-2.97%)
May 22, 2008	9.933	10.07	9.933	10.06	616,136	+0.20(+2.02%)
May 21, 2008	10.04	10.04	9.838	9.857	1,287,197	-0.15(-1.48%)
May 20, 2008	10.13	10.19	9.973	10.01	1,197,781	-0.15(-1.46%)
May 19, 2008	10.05	10.22	10.02	10.15	1,447,280	+0.17(+1.73%)
May 16, 2008	10.06	10.06	9.976	9.981	1,048,067	-0.06(-0.56%)
May 15, 2008	10.04	10.08	9.971	10.04	1,164,050	-0.13(-1.27%)
May 14, 2008	10.17	10.29	10.14	10.17	1,100,840	-0.01(-0.11%)
May 13, 2008	10.17	10.24	10.11	10.18	933,438	-0.04(-0.37%)
May 12, 2008	10.18	10.23	10.08	10.22	1,068,271	+0.12(+1.20%)
May 09, 2008	10.02	10.22	10.02	10.09	709,054	+0.05(+0.48%)
May 08, 2008	10.11	10.21	9.887	10.05	1,731,775	-0.06(-0.61%)
May 07, 2008	10.40	10.45	10.06	10.11	1,215,058	-0.36(-3.48%)
May 06, 2008	10.37	10.54	10.37	10.47	518,082	-0.01(-0.10%)
May 05, 2008	10.57	10.58	10.43	10.48	1,200,489	-0.05(-0.44%)
May 02, 2008	10.54	10.55	10.38	10.53	661,178	-0.01(-0.05%)
May 01, 2008	10.49	10.57	10.46	10.53	696,901	+0.07(+0.67%)
Apr 30, 2008	10.42	10.56	10.34	10.46	830,777	+0.01(+0.10%)
Apr 29, 2008	10.40	10.53	10.37	10.45	671,777	+0.05(+0.47%)
Apr 28, 2008	10.30	10.45	10.30	10.40	965,473	+0.08(+0.78%)
Apr 25, 2008	10.35	10.35	10.17	10.32	2,082,671	+0.01(+0.10%)
Apr 24, 2008	10.31	10.39	10.04	10.31	2,358,919	-0.04(-0.39%)
Apr 23, 2008	10.37	10.41	10.31	10.35	1,993,017	-0.08(-0.80%)
Apr 22, 2008	10.51	10.56	10.37	10.44	1,692,606	-0.30(-2.76%)
Apr 21, 2008	10.78	10.78	10.66	10.73	931,497	-0.13(-1.22%)
Apr 18, 2008	10.89	10.92	10.74	10.87	920,683	+0.12(+1.13%)
Apr 17, 2008	10.85	10.86	10.68	10.74	948,266	-0.20(-1.82%)
Apr 16, 2008	10.81	11.04	10.73	10.94	1,217,465	+0.24(+2.22%)
Apr 15, 2008	10.64	10.77	10.59	10.71	763,661	+0.06(+0.56%)
Apr 14, 2008	10.59	10.67	10.56	10.65	1,476,010	-0.04(-0.33%)
Apr 11, 2008	10.80	10.84	10.68	10.68	2,206,289	-0.18(-1.61%)
Apr 10, 2008	10.63	10.89	10.57	10.86	1,493,936	+0.29(+2.73%)
Apr 09, 2008	10.78	10.78	10.55	10.57	2,423,690	-0.33(-2.99%)
Apr 08, 2008	10.91	10.93	10.82	10.90	2,413,302	-0.13(-1.15%)
Apr 07, 2008	11.12	11.16	10.96	11.02	845,119	-0.10(-0.87%)
Apr 04, 2008	11.06	11.24	10.98	11.12	1,575,881	-0.13(-1.17%)
Apr 03, 2008	11.19	11.35	11.01	11.25	2,427,029	-0.15(-1.35%)
Apr 02, 2008	11.42	11.67	11.10	11.40	1,691,923	-0.15(-1.28%)
Apr 01, 2008	11.05	11.60	11.05	11.55	1,236,950	+0.25(+2.19%)
Mar 31, 2008	11.40	11.45	11.16	11.30	686,706	-0.01(-0.10%)
Mar 28, 2008	11.44	11.45	11.25	11.32	244,491	-0.01(-0.05%)
Mar 27, 2008	11.43	11.43	11.16	11.32	717,127	-0.13(-1.15%)
Mar 26, 2008	11.62	11.65	11.42	11.45	649,606	-0.18(-1.55%)
Mar 25, 2008	11.67	11.67	11.48	11.63	1,184,191	+0.07(+0.58%)
Mar 24, 2008	11.25	11.62	11.20	11.57	877,985	+0.44(+3.92%)
Mar 21, 2008	10.58	11.15	10.57	11.13	1,766,663	+0.00(+0.00%)
Mar 20, 2008	10.58	11.15	10.57	11.13	1,766,663	+0.11(+0.95%)
Mar 19, 2008	11.19	11.32	11.02	11.02	1,689,126	-0.12(-1.11%)
Mar 18, 2008	10.92	11.17	10.92	11.15	2,820,062	+0.28(+2.55%)
Mar 17, 2008	10.51	11.09	10.51	10.87	2,798,392	+0.13(+1.20%)
Mar 14, 2008	10.92	11.07	10.70	10.74	1,204,240	-0.28(-2.52%)
Mar 13, 2008	11.04	11.13	10.87	11.02	1,166,613	-0.25(-2.25%)
Mar 12, 2008	11.57	11.57	11.20	11.27	808,150	-0.12(-1.02%)
Mar 11, 2008	10.88	11.39	10.88	11.39	1,083,667	+0.61(+5.65%)
Mar 10, 2008	11.06	11.06	10.71	10.78	1,112,790	-0.33(-3.01%)
Mar 07, 2008	10.92	11.32	10.92	11.11	1,177,157	-0.01(-0.12%)
Mar 06, 2008	11.42	11.47	11.12	11.13	1,456,143	-0.20(-1.78%)
Mar 05, 2008	11.20	11.45	11.09	11.33	1,479,145	+0.15(+1.35%)
Mar 04, 2008	11.20	11.29	11.00	11.18	1,435,738	-0.15(-1.33%)

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.