Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,190.00
-70.00 (-2.15%)
At close: Mar 6, 2026

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,270.003,290.003,190.003,200.00--1.84%32,069,200
Mar 5, 20263,300.003,350.003,210.003,260.003,260.001.88%137,853,600
Mar 4, 20263,430.003,450.003,110.003,200.003,200.00-7.25%206,480,000
Mar 3, 20263,520.003,530.003,440.003,450.003,450.00-125,403,800
Mar 2, 20263,440.003,490.003,410.003,450.003,450.00-2.54%80,022,100
Feb 27, 20263,630.003,630.003,530.003,540.003,540.00-3.01%140,862,100
Feb 26, 20263,560.003,650.003,510.003,650.003,650.001.39%111,136,200
Feb 25, 20263,580.003,660.003,580.003,600.003,600.000.56%66,237,300
Feb 24, 20263,600.003,600.003,510.003,580.003,580.000.85%119,024,300
Feb 23, 20263,480.003,550.003,480.003,550.003,550.002.01%59,981,700
Feb 20, 20263,490.003,510.003,430.003,480.003,480.00-75,231,500
Feb 19, 20263,500.003,500.003,460.003,480.003,480.00-0.29%70,690,600
Feb 18, 20263,470.003,510.003,460.003,490.003,490.001.16%82,797,000
Feb 13, 20263,540.003,550.003,440.003,450.003,450.00-3.09%102,244,000
Feb 12, 20263,500.003,560.003,470.003,560.003,560.000.85%114,656,400
Feb 11, 20263,430.003,530.003,420.003,530.003,530.003.82%151,785,400
Feb 10, 20263,380.003,430.003,360.003,400.003,400.001.49%129,254,100
Feb 9, 20263,430.003,430.003,340.003,350.003,350.00-0.89%109,053,400
Feb 6, 20263,310.003,390.003,270.003,380.003,380.002.74%137,552,600
Feb 5, 20263,350.003,360.003,260.003,290.003,290.00-1.20%148,908,600
Feb 4, 20263,420.003,440.003,260.003,330.003,330.00-3.48%215,692,700
Feb 3, 20263,540.003,550.003,420.003,450.003,450.00-1.43%155,611,200
Feb 2, 20263,670.003,700.003,430.003,500.003,500.00-2.78%157,041,400
Jan 30, 20263,550.003,740.003,540.003,600.003,600.004.35%332,372,800
Jan 29, 20263,420.003,500.003,100.003,450.003,450.00-0.58%582,049,700
Jan 28, 20263,800.003,800.003,390.003,470.003,470.00-11.93%439,277,400
Jan 27, 20263,850.003,990.003,730.003,940.003,940.002.34%161,704,800
Jan 26, 20263,780.003,850.003,750.003,850.003,850.002.12%91,258,600
Jan 23, 20263,790.003,800.003,730.003,770.003,770.000.80%109,079,700
Jan 22, 20263,670.003,790.003,660.003,740.003,740.003.89%149,259,700
Jan 21, 20263,670.003,700.003,570.003,600.003,600.00-104,120,400
Jan 20, 20263,550.003,680.003,550.003,600.003,600.00-0.55%89,987,800
Jan 19, 20263,590.003,630.003,490.003,620.003,620.00-1.09%147,127,900
Jan 15, 20263,650.003,680.003,610.003,660.003,660.000.27%83,981,800
Jan 14, 20263,690.003,700.003,610.003,650.003,650.000.83%98,179,400
Jan 13, 20263,600.003,660.003,550.003,620.003,620.002.84%129,812,000
Jan 12, 20263,470.003,530.003,460.003,520.003,520.002.03%89,165,400
Jan 9, 20263,550.003,560.003,450.003,450.003,450.00-2.27%82,708,700
Jan 8, 20263,540.003,580.003,520.003,530.003,530.00-0.28%61,219,400
Jan 7, 20263,540.003,550.003,500.003,540.003,540.000.57%60,466,200
Jan 6, 20263,600.003,600.003,490.003,520.003,520.00-1.68%77,477,100
Jan 5, 20263,490.003,590.003,480.003,580.003,580.003.17%77,224,000
Jan 2, 20263,510.003,510.003,450.003,470.003,470.00-0.29%34,812,500
Dec 30, 20253,490.003,510.003,480.003,480.003,480.00-0.29%48,019,100
Dec 29, 20253,480.003,530.003,460.003,490.003,490.000.87%53,079,900
Dec 24, 20253,480.003,500.003,440.003,460.003,460.00-0.29%30,919,800
Dec 23, 20253,470.003,470.003,420.003,470.003,470.00-39,083,700
Dec 22, 20253,440.003,490.003,420.003,470.003,470.001.76%113,720,300
Dec 19, 20253,520.003,520.003,390.003,410.003,410.00-1.45%236,770,700
Dec 18, 20253,540.003,580.003,460.003,460.003,460.00-1.14%111,042,200
Dec 17, 20253,540.003,590.003,490.003,500.003,500.00-0.57%118,452,300
Dec 16, 20253,490.003,550.003,470.003,520.003,520.001.44%120,576,700
Dec 15, 20253,550.003,560.003,460.003,470.003,470.00-2.25%121,707,400
Dec 12, 20253,630.003,630.003,500.003,550.003,550.00-0.56%67,076,200
Dec 11, 20253,670.003,690.003,500.003,570.003,570.00-1.92%84,823,100
Dec 10, 20253,620.003,700.003,590.003,640.003,640.001.96%68,644,900
Dec 9, 20253,650.003,650.003,520.003,570.003,570.00-1.65%94,381,800
Dec 8, 20253,700.003,700.003,600.003,630.003,630.00-1.89%64,911,000
Dec 5, 20253,630.003,700.003,610.003,700.003,700.001.93%50,641,400
Dec 4, 20253,660.003,660.003,580.003,630.003,630.001.40%38,947,500
Dec 3, 20253,590.003,650.003,580.003,580.003,580.000.56%60,429,900
Dec 2, 20253,660.003,670.003,560.003,560.003,560.00-2.47%62,155,900
Dec 1, 20253,530.003,650.003,520.003,650.003,650.003.99%89,045,500
Nov 28, 20253,600.003,630.003,500.003,510.003,510.00-1.68%70,943,000
Nov 27, 20253,700.003,700.003,560.003,570.003,570.00-4.03%48,436,500
Nov 26, 20253,600.003,720.003,600.003,720.003,720.001.92%111,114,600
Nov 25, 20253,690.003,690.003,560.003,650.003,650.00-1.35%84,816,600
Nov 24, 20253,560.003,700.003,540.003,700.003,700.005.71%241,304,000
Nov 21, 20253,590.003,610.003,460.003,500.003,500.00-3.85%93,181,600
Nov 20, 20253,650.003,660.003,620.003,640.003,640.00-0.27%52,200,700
Nov 19, 20253,620.003,690.003,620.003,650.003,650.000.83%109,911,100
Nov 18, 20253,610.003,630.003,540.003,620.003,620.000.28%97,747,000
Nov 17, 20253,570.003,630.003,560.003,610.003,610.001.69%76,833,800
Nov 14, 20253,530.003,560.003,510.003,550.003,550.001.43%55,079,600
Nov 13, 20253,570.003,570.003,480.003,500.003,500.00-1.69%57,467,900
Nov 12, 20253,540.003,590.003,510.003,560.003,560.001.14%61,339,600
Nov 11, 20253,500.003,530.003,470.003,520.003,520.002.33%63,130,300
Nov 10, 20253,490.003,550.003,440.003,440.003,440.00-0.86%88,941,900
Nov 7, 20253,460.003,490.003,420.003,470.003,470.00-0.29%58,917,900
Nov 6, 20253,540.003,550.003,470.003,480.003,480.00-1.69%71,766,000
Nov 5, 20253,600.003,630.003,510.003,540.003,540.001.14%182,624,300
Nov 4, 20253,360.003,590.003,360.003,500.003,500.004.48%227,450,800
Nov 3, 20253,210.003,380.003,210.003,350.003,350.004.36%107,151,300
Oct 31, 20253,200.003,250.003,150.003,210.003,210.00-1.23%126,790,400
Oct 30, 20253,290.003,310.003,200.003,250.003,250.00-1.22%83,523,100
Oct 29, 20253,390.003,390.003,270.003,290.003,290.00-3.24%93,073,800
Oct 28, 20253,330.003,480.003,270.003,400.003,400.002.10%143,082,100
Oct 27, 20253,320.003,360.003,280.003,330.003,330.001.22%105,683,900
Oct 24, 20253,370.003,440.003,290.003,290.003,290.00-2.08%115,104,000
Oct 23, 20253,180.003,400.003,170.003,360.003,360.006.67%218,967,200
Oct 22, 20253,220.003,220.003,120.003,150.003,150.00-3.96%128,796,800
Oct 21, 20252,970.003,290.002,970.003,280.003,280.0011.56%223,104,600
Oct 20, 20252,930.002,970.002,900.002,940.002,940.002.08%96,029,300
Oct 17, 20252,950.002,960.002,850.002,880.002,880.00-2.37%82,482,200
Oct 16, 20252,970.003,020.002,900.002,950.002,950.00-4.22%103,687,000
Oct 15, 20253,000.003,090.002,950.003,080.003,080.004.05%67,503,700
Oct 14, 20253,050.003,070.002,960.002,960.002,960.00-1.99%38,518,800
Oct 13, 20253,020.003,070.002,980.003,020.003,020.00-0.66%46,978,500
Oct 10, 20253,030.003,080.003,000.003,040.003,040.001.00%62,254,500
Oct 9, 20252,950.003,020.002,950.003,010.003,010.000.67%54,769,300