Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
21.83
-0.09 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0222.2321.7521.8321.83-0.41%362,491
Dec 4, 202521.9021.9821.8121.9221.920.64%342,736
Dec 3, 202521.5221.8621.4021.7821.780.97%331,140
Dec 2, 202521.6221.6821.4721.5721.57-1.78%361,447
Dec 1, 202521.7922.0121.7521.9621.961.90%540,272
Nov 28, 202521.4021.5521.0021.5521.55-3.62%407,512
Nov 26, 202522.2822.3922.1822.3622.360.81%278,850
Nov 25, 202522.0022.2021.8022.1822.181.28%517,054
Nov 24, 202521.7021.9421.5121.9021.904.68%755,633
Nov 21, 202520.7821.0620.7020.9220.92-0.90%361,814
Nov 20, 202521.5021.5621.0521.1121.11-1.08%595,103
Nov 19, 202521.5021.6221.1621.3421.340.19%797,883
Nov 18, 202521.2521.4421.2121.3021.301.09%788,630
Nov 17, 202521.3621.3621.0221.0721.070.43%967,047
Nov 14, 202520.8521.0920.8020.9820.981.99%637,070
Nov 13, 202521.0121.0220.4920.5720.57-3.02%349,865
Nov 12, 202521.2221.3621.0521.2121.210.28%418,107
Nov 11, 202521.0121.1920.9221.1521.152.12%339,254
Nov 10, 202520.7520.7820.6320.7120.710.15%294,526
Nov 7, 202520.7820.7820.5620.6820.680.98%329,942
Nov 6, 202520.8520.8520.4020.4820.48-2.20%419,750
Nov 5, 202520.9021.0320.7820.9420.941.95%646,461
Nov 4, 202520.6520.8220.4720.5420.541.73%1,113,196
Nov 3, 202520.1920.2520.0020.1920.193.06%529,468
Oct 31, 202519.2419.6619.2319.5919.590.41%606,018
Oct 30, 202519.7319.8119.2619.5119.51-2.35%644,562
Oct 29, 202520.0020.0119.8119.9819.98-2.49%393,342
Oct 28, 202520.3220.5020.2420.4920.491.94%364,902
Oct 27, 202520.3120.3119.9120.1020.10-0.05%287,485
Oct 24, 202520.0620.1919.9720.1120.11-1.03%425,931
Oct 23, 202519.9420.4019.9020.3220.325.72%1,050,984
Oct 22, 202519.0019.3819.0019.2219.22-1.64%611,769
Oct 21, 202519.5419.6619.4819.5419.548.08%736,417
Oct 20, 202518.1118.1817.9518.0818.080.67%389,440
Oct 17, 202517.7417.9717.6617.9617.96-0.50%474,740
Oct 16, 202518.1618.1817.7218.0518.05-3.68%784,070
Oct 15, 202518.5918.7518.5418.7418.742.91%221,599
Oct 14, 202518.2718.2818.0818.2118.21-1.78%401,573
Oct 13, 202518.5418.6318.4618.5418.541.37%366,197
Oct 10, 202518.3918.4918.2118.2918.290.72%398,669
Oct 9, 202518.3318.3318.1618.1618.16-0.27%248,318
Oct 8, 202518.2218.2218.0418.2118.21-0.92%420,649
Oct 7, 202518.2718.4818.2718.3818.380.93%378,347
Oct 6, 202518.2818.2818.1118.2118.21-1.35%365,129
Oct 3, 202518.8318.8318.4318.4618.46-2.33%344,818
Oct 2, 202518.8318.9818.6418.9018.901.07%450,997
Oct 1, 202518.8918.8918.6718.7018.70-0.64%575,064
Sep 30, 202518.6518.8618.5918.8218.82-0.32%606,368
Sep 29, 202518.7618.9418.7018.8818.880.11%481,633
Sep 26, 202518.8818.9218.7718.8618.860.91%203,055
Sep 25, 202518.9518.9518.6118.6918.69-2.04%506,499
Sep 24, 202519.2519.2519.0619.0819.08-1.80%434,237
Sep 23, 202519.3419.5519.2719.4319.430.05%339,447
Sep 22, 202519.6219.6219.3819.4219.42-0.51%258,782
Sep 19, 202519.5819.6919.5119.5219.52-0.56%726,206
Sep 18, 202519.7419.8319.5519.6319.63-2.09%381,232
Sep 17, 202520.1320.2720.0220.0520.050.75%465,035
Sep 16, 202519.9820.0919.8419.9019.90-0.40%543,525
Sep 15, 202519.8020.0019.8019.9819.983.90%722,507
Sep 12, 202519.1119.2919.0019.2319.230.94%761,923
Sep 11, 202518.9419.1618.8819.0519.05-0.73%832,783
Sep 10, 202519.1419.2519.0819.1919.191.91%334,238
Sep 9, 202518.7018.9418.6618.8318.83-1.98%860,187
Sep 8, 202519.1519.2319.0019.2119.21-1.08%307,918
Sep 5, 202519.3419.4519.3019.4219.420.94%273,507
Sep 4, 202519.1619.3119.1619.2419.241.00%310,217
Sep 3, 202518.9619.1318.9119.0519.050.69%466,618
Sep 2, 202519.0619.1418.9118.9218.92-2.42%744,079
Aug 29, 202519.1819.4019.0119.3919.39-0.82%475,696
Aug 28, 202519.4819.5919.3019.5519.550.10%297,284
Aug 27, 202519.4919.5719.3719.5319.53-1.61%523,875
Aug 26, 202520.0020.0019.7519.8519.85-1.39%373,734
Aug 25, 202520.2020.3820.0820.1320.131.10%581,789
Aug 22, 202519.6219.9819.6219.9119.910.81%417,481
Aug 21, 202519.8019.8219.6919.7519.75-0.30%390,024
Aug 20, 202519.9020.0819.7519.8119.810.15%820,392
Aug 19, 202519.9420.1819.7819.7819.78-1.25%1,512,524
Aug 18, 202520.0020.0619.8520.0320.03-0.20%841,453
Aug 15, 202520.1020.2420.0020.0720.07-1.08%1,267,300
Aug 14, 202520.9020.9820.2220.2920.29-0.49%1,886,371
Aug 13, 202520.1620.4720.1120.3920.395.59%1,554,836
Aug 12, 202519.1019.5719.1019.3119.315.46%1,081,155
Aug 11, 202518.4318.4618.3018.3118.31-0.49%626,603
Aug 8, 202518.1018.4118.0918.4018.401.60%981,383
Aug 7, 202517.8818.1417.8818.1118.110.61%729,410
Aug 6, 202518.0418.0917.9318.0018.00-0.44%1,337,546
Aug 5, 202518.1218.1617.9718.0818.08-0.77%906,363
Aug 4, 202518.3318.3418.0518.2218.222.13%574,279
Aug 1, 202517.7717.9617.7717.8417.841.36%876,896
Jul 31, 202517.4517.6817.3217.6017.600.28%818,310
Jul 30, 202517.4617.7117.4517.5517.55-865,341
Jul 29, 202517.3317.5717.3217.5517.551.45%396,168
Jul 28, 202517.2817.3617.1917.3017.30-0.29%967,180
Jul 25, 202517.4117.4217.2517.3517.35-0.29%596,404
Jul 24, 202517.4417.5117.2017.4017.40-0.97%439,758
Jul 23, 202517.4717.6317.4617.5717.570.57%474,245
Jul 22, 202517.3217.5017.3017.4717.471.69%550,958
Jul 21, 202517.1717.2717.0517.1817.181.42%393,773
Jul 18, 202517.0317.1016.9116.9416.94-0.35%449,102
Jul 17, 202516.7617.0116.7517.0017.003.79%665,681