Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,700.00
+70.00 (1.93%)
At close: Dec 5, 2025

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20253,030.003,040.002,940.002,990.002,990.00-0.66%66,090,700
Oct 7, 20253,030.003,050.003,000.003,010.003,010.00-30,353,000
Oct 6, 20253,080.003,090.002,960.003,010.003,010.00-1.95%59,707,600
Oct 3, 20253,110.003,130.003,050.003,070.003,070.00-1.92%59,116,700
Oct 2, 20253,070.003,200.003,060.003,130.003,130.002.29%113,431,700
Oct 1, 20253,060.003,100.003,060.003,060.003,060.00-59,779,700
Sep 30, 20253,090.003,140.003,060.003,060.003,060.00-0.65%117,025,800
Sep 29, 20253,110.003,130.003,050.003,080.003,080.00-0.96%85,911,300
Sep 26, 20253,100.003,160.003,090.003,110.003,110.00-0.32%66,789,300
Sep 25, 20253,160.003,200.003,110.003,120.003,120.00-1.27%37,627,500
Sep 24, 20253,190.003,190.003,150.003,160.003,160.00-0.94%37,086,500
Sep 23, 20253,240.003,260.003,130.003,190.003,190.00-0.93%40,100,300
Sep 22, 20253,300.003,300.003,190.003,220.003,220.00-0.31%53,704,700
Sep 19, 20253,210.003,300.003,160.003,230.003,230.00-0.62%113,834,400
Sep 18, 20253,400.003,400.003,230.003,250.003,250.00-2.69%99,501,600
Sep 17, 20253,300.003,340.003,210.003,340.003,340.001.21%73,539,700
Sep 16, 20253,300.003,300.003,260.003,300.003,300.001.23%80,642,900
Sep 15, 20253,150.003,260.003,130.003,260.003,260.005.16%115,361,300
Sep 12, 20253,090.003,110.003,050.003,100.003,100.000.65%61,521,400
Sep 11, 20253,180.003,190.003,070.003,080.003,080.00-2.22%71,919,900
Sep 10, 20253,070.003,180.003,050.003,150.003,150.003.28%49,868,500
Sep 9, 20253,100.003,130.003,000.003,050.003,050.00-1.29%104,463,400
Sep 8, 20253,300.003,300.003,090.003,090.003,090.00-1.90%93,725,000
Sep 4, 20253,090.003,170.003,090.003,150.003,150.001.29%37,223,800
Sep 3, 20253,080.003,170.003,070.003,110.003,110.001.30%113,875,700
Sep 2, 20253,120.003,140.003,050.003,070.003,070.00-1.29%64,402,900
Sep 1, 20253,080.003,110.002,960.003,110.003,110.00-0.64%130,027,900
Aug 29, 20253,180.003,210.003,100.003,130.003,130.00-1.57%72,585,500
Aug 28, 20253,160.003,220.003,150.003,180.003,180.000.32%55,940,600
Aug 27, 20253,200.003,250.003,100.003,170.003,170.00-2.76%118,158,900
Aug 26, 20253,310.003,320.003,230.003,260.003,260.00-1.51%227,364,800
Aug 25, 20253,280.003,350.003,250.003,310.003,310.002.16%93,221,500
Aug 22, 20253,270.003,290.003,220.003,240.003,240.00-0.31%61,351,700
Aug 21, 20253,210.003,270.003,210.003,250.003,250.000.93%63,861,900
Aug 20, 20253,220.003,290.003,220.003,220.003,220.00-0.92%80,084,600
Aug 19, 20253,260.003,330.003,240.003,250.003,250.00-1.81%164,921,000
Aug 15, 20253,360.003,410.003,310.003,310.003,310.00-3.22%182,893,900
Aug 14, 20253,370.003,490.003,370.003,420.003,420.001.79%232,557,200
Aug 13, 20253,220.003,420.003,210.003,360.003,360.005.66%465,722,400
Aug 12, 20253,050.003,200.003,010.003,180.003,180.006.35%217,607,800
Aug 11, 20252,990.003,010.002,970.002,990.002,990.001.70%74,978,300
Aug 8, 20252,950.002,960.002,930.002,940.002,940.00-0.34%46,945,800
Aug 7, 20252,990.002,990.002,930.002,950.002,950.00-1.34%46,506,200
Aug 6, 20253,000.003,010.002,960.002,990.002,990.00-1.32%86,215,200
Aug 5, 20253,050.003,050.002,990.003,030.003,030.00-99,396,900
Aug 4, 20253,000.003,030.002,990.003,030.003,030.001.68%96,385,300
Aug 1, 20252,960.002,990.002,910.002,980.002,980.003.47%130,977,000
Jul 31, 20252,890.002,930.002,860.002,880.002,880.00-201,065,700
Jul 30, 20252,890.002,890.002,850.002,880.002,880.00-99,062,400
Jul 29, 20252,870.002,880.002,840.002,880.002,880.000.70%46,357,400
Jul 28, 20252,870.002,870.002,830.002,860.002,860.001.42%40,193,800
Jul 25, 20252,810.002,830.002,780.002,820.002,820.00-0.70%41,296,200
Jul 24, 20252,860.002,870.002,800.002,840.002,840.00-0.35%74,224,200
Jul 23, 20252,870.002,870.002,840.002,850.002,850.00-86,077,600
Jul 22, 20252,800.002,850.002,800.002,850.002,850.001.79%108,243,300
Jul 21, 20252,800.002,800.002,750.002,800.002,800.001.08%52,553,200
Jul 18, 20252,800.002,800.002,750.002,770.002,770.00-83,762,800
Jul 17, 20252,700.002,770.002,660.002,770.002,770.004.53%102,642,100