Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,820.00
-10.00 (-0.35%)
Apr 28, 2026, 4:14 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,790.002,820.002,750.002,820.002,820.00-0.35%146,311,100
Apr 27, 20262,850.002,850.002,810.002,830.002,830.000.71%77,838,700
Apr 24, 20262,880.002,940.002,750.002,810.002,810.00-2.43%254,588,000
Apr 23, 20263,010.003,020.002,880.002,880.002,880.00-4.00%164,145,000
Apr 22, 20263,010.003,030.002,990.003,000.003,000.00-0.33%57,088,500
Apr 21, 20263,050.003,070.002,980.003,010.003,010.00-2.90%137,586,500
Apr 20, 20263,130.003,160.003,050.003,100.003,100.00-142,308,900
Apr 17, 20263,120.003,150.003,080.003,100.003,100.00-0.64%96,349,500
Apr 16, 20263,100.003,150.003,100.003,120.003,120.000.97%57,013,000
Apr 15, 20263,120.003,150.003,060.003,090.003,090.00-0.96%89,181,500
Apr 14, 20263,190.003,200.003,110.003,120.003,120.00-2.19%92,852,900
Apr 13, 20263,130.003,200.003,130.003,190.003,190.00-0.62%77,410,000
Apr 10, 20263,190.003,220.003,170.003,210.003,210.000.63%70,335,700
Apr 9, 20263,170.003,190.003,120.003,190.003,190.000.95%58,857,300
Apr 8, 20263,150.003,180.003,110.003,160.003,160.001.94%78,411,200
Apr 7, 20263,150.003,160.003,060.003,100.003,100.00-1.90%50,617,200
Apr 6, 20263,200.003,200.003,100.003,160.003,160.000.96%37,192,400
Apr 2, 20263,150.003,160.003,080.003,130.003,130.00-0.63%56,283,200
Apr 1, 20263,150.003,150.003,100.003,150.003,150.002.94%68,303,100
Mar 31, 20263,130.003,130.003,040.003,060.003,060.000.66%95,463,800
Mar 30, 20263,050.003,110.003,030.003,040.003,040.00-0.33%115,529,200
Mar 27, 20263,150.003,160.003,050.003,050.003,050.00-3.79%72,337,500
Mar 26, 20263,240.003,260.003,130.003,170.003,170.00-3.94%130,477,500
Mar 25, 20263,140.003,300.003,130.003,300.003,300.008.20%228,374,300
Mar 17, 20263,050.003,050.002,960.003,050.003,050.003.04%164,842,700
Mar 16, 20262,970.002,980.002,830.002,960.002,960.00-0.34%95,426,400
Mar 13, 20263,030.003,050.002,920.002,970.002,970.00-1.66%102,546,800
Mar 12, 20263,020.003,060.002,980.003,020.003,020.000.67%100,856,000
Mar 11, 20263,000.003,020.002,930.003,000.003,000.001.35%209,330,200
Mar 10, 20263,120.003,150.002,930.002,960.002,960.00-4.52%288,333,600
Mar 9, 20263,160.003,160.003,000.003,100.003,100.00-2.82%126,776,600
Mar 6, 20263,270.003,290.003,180.003,190.003,190.00-2.15%84,932,600
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