Business Insurance

Login  |  Register Subscribe



PT Telekomunikasi Indonesia, Tbk (NY: TLK )

16.02 -0.28 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2025 16.30 16.48 15.96 16.02 1,383,023 -0.28(-1.72%)
Jan 30, 2025 16.64 16.64 16.27 16.30 739,802 -0.50(-2.98%)
Jan 29, 2025 17.16 17.16 16.77 16.80 338,099 -0.29(-1.70%)
Jan 28, 2025 17.33 17.35 17.02 17.09 291,398 -0.24(-1.38%)
Jan 27, 2025 17.10 17.34 16.97 17.33 625,868 +0.28(+1.64%)
Jan 24, 2025 16.90 17.12 16.90 17.05 326,341 +0.09(+0.53%)
Jan 23, 2025 16.95 17.07 16.74 16.96 368,333 -0.03(-0.18%)
Jan 22, 2025 16.60 17.13 16.60 16.99 428,658 +0.64(+3.91%)
Jan 21, 2025 16.28 16.36 16.07 16.35 716,195 -0.13(-0.79%)
Jan 17, 2025 16.30 16.53 16.11 16.48 494,501 +0.29(+1.79%)
Jan 16, 2025 16.19 16.39 15.85 16.19 1,791,688 -0.23(-1.40%)
Jan 15, 2025 16.76 16.79 16.39 16.42 486,337 +0.05(+0.31%)
Jan 14, 2025 16.46 16.46 16.21 16.37 416,570 -0.10(-0.61%)
Jan 13, 2025 16.06 16.56 16.06 16.47 759,955 +0.24(+1.48%)
Jan 10, 2025 16.25 16.36 16.10 16.23 759,396 -0.07(-0.43%)
Jan 08, 2025 16.22 16.35 16.19 16.30 358,690 +0.24(+1.49%)
Jan 07, 2025 16.29 16.36 16.04 16.06 728,340 -0.72(-4.29%)
Jan 06, 2025 16.78 16.86 16.58 16.78 635,769 -0.21(-1.24%)
Jan 03, 2025 16.71 17.05 16.71 16.99 355,814 +0.41(+2.47%)
Jan 02, 2025 16.54 16.82 16.54 16.58 288,647 +0.13(+0.79%)
Dec 31, 2024 16.45 0 +0.02(+0.12%)
Dec 30, 2024 16.55 16.57 16.27 16.43 459,153 -0.16(-0.96%)
Dec 27, 2024 16.50 16.62 16.45 16.59 419,155 +0.18(+1.10%)
Dec 26, 2024 16.51 16.52 16.31 16.41 467,625 +0.03(+0.18%)
Dec 24, 2024 16.60 16.69 16.33 16.38 511,020 +0.26(+1.61%)
Dec 23, 2024 16.10 16.17 15.89 16.12 666,915 +0.44(+2.81%)
Dec 20, 2024 15.52 15.76 15.48 15.68 438,640 +0.15(+0.97%)
Dec 19, 2024 15.44 15.69 15.35 15.53 430,448 +0.08(+0.52%)
Dec 18, 2024 16.14 16.14 15.40 15.45 822,041 -0.92(-5.62%)
Dec 17, 2024 16.27 16.53 16.23 16.37 534,968 -0.13(-0.79%)
Dec 16, 2024 16.57 16.77 16.35 16.50 1,726,792 -0.33(-1.96%)
Dec 13, 2024 17.01 17.06 16.81 16.83 373,099 -0.44(-2.55%)
Dec 12, 2024 17.45 17.45 17.20 17.27 491,695 -0.35(-1.99%)
Dec 11, 2024 17.75 17.90 17.48 17.62 760,748 +0.36(+2.09%)
Dec 10, 2024 17.21 17.32 17.12 17.26 348,269 +0.13(+0.76%)
Dec 09, 2024 17.25 17.54 17.12 17.13 559,368 -0.08(-0.46%)
Dec 06, 2024 17.18 17.29 17.10 17.21 258,861 +0.05(+0.29%)
Dec 05, 2024 17.45 17.50 17.10 17.16 481,211 -0.34(-1.94%)
Dec 04, 2024 17.63 17.73 17.48 17.50 632,659 -0.09(-0.51%)
Dec 03, 2024 17.26 17.72 17.26 17.59 842,682 +0.84(+5.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance