Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
19.22
-0.30 (-1.54%)
Mar 6, 2026, 9:48 AM EST - Market open
Telekomunikasi Indonesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.71 | 19.76 | 19.32 | 19.52 | 19.52 | -3.13% | 849,115 |
| Mar 4, 2026 | 19.75 | 20.34 | 19.70 | 20.15 | 20.15 | -2.66% | 1,660,318 |
| Mar 3, 2026 | 20.29 | 20.73 | 20.18 | 20.70 | 20.70 | -0.29% | 1,158,494 |
| Mar 2, 2026 | 20.74 | 20.86 | 20.53 | 20.76 | 20.76 | -2.40% | 1,005,264 |
| Feb 27, 2026 | 21.33 | 21.47 | 21.22 | 21.27 | 21.27 | -1.25% | 816,604 |
| Feb 26, 2026 | 21.69 | 21.74 | 21.28 | 21.54 | 21.54 | -0.51% | 1,969,145 |
| Feb 25, 2026 | 21.41 | 21.65 | 21.38 | 21.65 | 21.65 | 1.64% | 564,621 |
| Feb 24, 2026 | 21.21 | 21.35 | 20.98 | 21.30 | 21.30 | 0.14% | 794,111 |
| Feb 23, 2026 | 21.15 | 21.39 | 21.12 | 21.27 | 21.27 | 1.29% | 327,052 |
| Feb 20, 2026 | 20.82 | 21.02 | 20.61 | 21.00 | 21.00 | 0.82% | 375,945 |
| Feb 19, 2026 | 20.80 | 20.98 | 20.69 | 20.83 | 20.83 | -0.24% | 364,100 |
| Feb 18, 2026 | 21.08 | 21.19 | 20.85 | 20.88 | 20.88 | -1.18% | 476,141 |
| Feb 17, 2026 | 20.91 | 21.27 | 20.91 | 21.13 | 21.13 | 1.05% | 723,836 |
| Feb 13, 2026 | 20.70 | 20.98 | 20.65 | 20.91 | 20.91 | -1.32% | 591,597 |
| Feb 12, 2026 | 21.19 | 21.25 | 20.89 | 21.19 | 21.19 | 0.09% | 449,376 |
| Feb 11, 2026 | 21.11 | 21.23 | 20.91 | 21.17 | 21.17 | 2.27% | 328,966 |
| Feb 10, 2026 | 20.59 | 20.81 | 20.57 | 20.70 | 20.70 | 0.24% | 672,783 |
| Feb 9, 2026 | 20.46 | 20.68 | 20.25 | 20.65 | 20.65 | 0.78% | 755,323 |
| Feb 6, 2026 | 20.00 | 20.51 | 19.95 | 20.49 | 20.49 | 3.07% | 363,319 |
| Feb 5, 2026 | 19.80 | 19.91 | 19.66 | 19.88 | 19.88 | -2.02% | 756,860 |
| Feb 4, 2026 | 20.40 | 20.40 | 20.03 | 20.29 | 20.29 | -3.56% | 534,130 |
| Feb 3, 2026 | 20.80 | 21.19 | 20.78 | 21.04 | 21.04 | 0.62% | 613,209 |
| Feb 2, 2026 | 20.98 | 21.09 | 20.82 | 20.91 | 20.91 | -0.99% | 409,606 |
| Jan 30, 2026 | 21.25 | 21.35 | 21.01 | 21.12 | 21.12 | 1.29% | 394,945 |
| Jan 29, 2026 | 20.51 | 21.01 | 20.51 | 20.85 | 20.85 | 1.66% | 732,071 |
| Jan 28, 2026 | 20.87 | 21.03 | 20.50 | 20.51 | 20.51 | -12.46% | 812,325 |
| Jan 27, 2026 | 23.40 | 23.52 | 23.26 | 23.43 | 23.43 | 2.94% | 415,347 |
| Jan 26, 2026 | 22.79 | 22.94 | 22.69 | 22.76 | 22.76 | 1.38% | 358,086 |
| Jan 23, 2026 | 22.72 | 22.72 | 22.33 | 22.45 | 22.45 | -1.54% | 491,066 |
| Jan 22, 2026 | 22.23 | 22.96 | 22.00 | 22.80 | 22.80 | 4.78% | 896,732 |
| Jan 21, 2026 | 21.54 | 21.76 | 21.23 | 21.76 | 21.76 | 0.42% | 826,465 |
| Jan 20, 2026 | 21.47 | 21.82 | 21.38 | 21.67 | 21.67 | -0.32% | 492,252 |
| Jan 16, 2026 | 21.93 | 21.93 | 21.65 | 21.74 | 21.74 | -0.37% | 341,029 |
| Jan 15, 2026 | 21.81 | 21.83 | 21.61 | 21.82 | 21.82 | -0.68% | 377,156 |
| Jan 14, 2026 | 21.85 | 22.06 | 21.78 | 21.97 | 21.97 | 0.73% | 453,960 |
| Jan 13, 2026 | 21.64 | 21.88 | 21.58 | 21.81 | 21.81 | 1.96% | 460,327 |
| Jan 12, 2026 | 21.01 | 21.50 | 20.95 | 21.39 | 21.39 | 2.94% | 632,097 |
| Jan 9, 2026 | 20.96 | 20.98 | 20.62 | 20.78 | 20.78 | -2.90% | 562,356 |
| Jan 8, 2026 | 21.12 | 21.41 | 21.12 | 21.40 | 21.40 | 0.56% | 455,977 |
| Jan 7, 2026 | 21.40 | 21.46 | 21.07 | 21.28 | 21.28 | -0.37% | 438,612 |
| Jan 6, 2026 | 21.21 | 21.39 | 21.02 | 21.36 | 21.36 | -0.47% | 547,511 |
| Jan 5, 2026 | 21.23 | 21.55 | 21.23 | 21.46 | 21.46 | 1.80% | 513,927 |
| Jan 2, 2026 | 21.04 | 21.12 | 20.87 | 21.08 | 21.08 | 0.14% | 398,108 |
| Dec 31, 2025 | 20.99 | 21.09 | 20.95 | 21.05 | 21.05 | 0.05% | 236,896 |
| Dec 30, 2025 | 21.09 | 21.19 | 21.03 | 21.04 | 21.04 | -0.33% | 300,158 |
| Dec 29, 2025 | 21.01 | 21.18 | 20.97 | 21.11 | 21.11 | -0.47% | 505,426 |
| Dec 26, 2025 | 21.31 | 21.32 | 21.13 | 21.21 | 21.21 | 0.57% | 367,351 |
| Dec 24, 2025 | 20.82 | 21.12 | 20.81 | 21.09 | 21.09 | 0.72% | 151,626 |
| Dec 23, 2025 | 20.84 | 20.94 | 20.76 | 20.94 | 20.94 | 0.48% | 273,501 |
| Dec 22, 2025 | 20.87 | 20.94 | 20.75 | 20.84 | 20.84 | -0.19% | 323,231 |
| Dec 19, 2025 | 20.63 | 20.91 | 20.52 | 20.88 | 20.88 | -0.57% | 848,364 |
| Dec 18, 2025 | 21.08 | 21.20 | 20.87 | 21.00 | 21.00 | -1.41% | 610,107 |
| Dec 17, 2025 | 21.17 | 21.40 | 21.12 | 21.30 | 21.30 | -0.14% | 547,345 |
| Dec 16, 2025 | 21.21 | 21.46 | 21.21 | 21.33 | 21.33 | 0.76% | 498,040 |
| Dec 15, 2025 | 21.02 | 21.27 | 21.00 | 21.17 | 21.17 | -1.40% | 453,918 |
| Dec 12, 2025 | 21.47 | 21.49 | 21.28 | 21.47 | 21.47 | -0.56% | 356,957 |
| Dec 11, 2025 | 21.60 | 21.76 | 21.52 | 21.59 | 21.59 | -1.68% | 286,764 |
| Dec 10, 2025 | 21.78 | 21.99 | 21.71 | 21.96 | 21.96 | 2.23% | 274,811 |
| Dec 9, 2025 | 21.57 | 21.64 | 21.45 | 21.48 | 21.48 | -1.10% | 382,203 |
| Dec 8, 2025 | 21.65 | 21.73 | 21.50 | 21.72 | 21.72 | -0.50% | 303,417 |
| Dec 5, 2025 | 22.02 | 22.23 | 21.75 | 21.83 | 21.83 | -0.41% | 362,586 |
| Dec 4, 2025 | 21.90 | 21.98 | 21.81 | 21.92 | 21.92 | 0.64% | 342,738 |
| Dec 3, 2025 | 21.52 | 21.86 | 21.40 | 21.78 | 21.78 | 0.97% | 331,379 |
| Dec 2, 2025 | 21.62 | 21.68 | 21.47 | 21.57 | 21.57 | -1.78% | 361,451 |
| Dec 1, 2025 | 21.79 | 22.01 | 21.75 | 21.96 | 21.96 | 1.90% | 540,879 |
| Nov 28, 2025 | 21.40 | 21.55 | 21.00 | 21.55 | 21.55 | -3.62% | 407,512 |
| Nov 26, 2025 | 22.28 | 22.39 | 22.18 | 22.36 | 22.36 | 0.81% | 278,850 |
| Nov 25, 2025 | 22.00 | 22.20 | 21.80 | 22.18 | 22.18 | 1.28% | 517,054 |
| Nov 24, 2025 | 21.70 | 21.94 | 21.51 | 21.90 | 21.90 | 4.68% | 755,633 |
| Nov 21, 2025 | 20.78 | 21.06 | 20.70 | 20.92 | 20.92 | -0.90% | 361,814 |
| Nov 20, 2025 | 21.50 | 21.56 | 21.05 | 21.11 | 21.11 | -1.08% | 595,103 |
| Nov 19, 2025 | 21.50 | 21.62 | 21.16 | 21.34 | 21.34 | 0.19% | 797,883 |
| Nov 18, 2025 | 21.25 | 21.44 | 21.21 | 21.30 | 21.30 | 1.09% | 788,630 |
| Nov 17, 2025 | 21.36 | 21.36 | 21.02 | 21.07 | 21.07 | 0.43% | 967,047 |
| Nov 14, 2025 | 20.85 | 21.09 | 20.80 | 20.98 | 20.98 | 1.99% | 637,070 |
| Nov 13, 2025 | 21.01 | 21.02 | 20.49 | 20.57 | 20.57 | -3.02% | 349,865 |
| Nov 12, 2025 | 21.22 | 21.36 | 21.05 | 21.21 | 21.21 | 0.28% | 418,107 |
| Nov 11, 2025 | 21.01 | 21.19 | 20.92 | 21.15 | 21.15 | 2.12% | 339,254 |
| Nov 10, 2025 | 20.75 | 20.78 | 20.63 | 20.71 | 20.71 | 0.15% | 294,526 |
| Nov 7, 2025 | 20.78 | 20.78 | 20.56 | 20.68 | 20.68 | 0.98% | 329,942 |
| Nov 6, 2025 | 20.85 | 20.85 | 20.40 | 20.48 | 20.48 | -2.20% | 419,750 |
| Nov 5, 2025 | 20.90 | 21.03 | 20.78 | 20.94 | 20.94 | 1.95% | 646,461 |
| Nov 4, 2025 | 20.65 | 20.82 | 20.47 | 20.54 | 20.54 | 1.73% | 1,113,196 |
| Nov 3, 2025 | 20.19 | 20.25 | 20.00 | 20.19 | 20.19 | 3.06% | 529,468 |
| Oct 31, 2025 | 19.24 | 19.66 | 19.23 | 19.59 | 19.59 | 0.41% | 606,018 |
| Oct 30, 2025 | 19.73 | 19.81 | 19.26 | 19.51 | 19.51 | -2.35% | 644,562 |
| Oct 29, 2025 | 20.00 | 20.01 | 19.81 | 19.98 | 19.98 | -2.49% | 393,342 |
| Oct 28, 2025 | 20.32 | 20.50 | 20.24 | 20.49 | 20.49 | 1.94% | 364,902 |
| Oct 27, 2025 | 20.31 | 20.31 | 19.91 | 20.10 | 20.10 | -0.05% | 287,485 |
| Oct 24, 2025 | 20.06 | 20.19 | 19.97 | 20.11 | 20.11 | -1.03% | 425,931 |
| Oct 23, 2025 | 19.94 | 20.40 | 19.90 | 20.32 | 20.32 | 5.72% | 1,050,984 |
| Oct 22, 2025 | 19.00 | 19.38 | 19.00 | 19.22 | 19.22 | -1.64% | 611,769 |
| Oct 21, 2025 | 19.54 | 19.66 | 19.48 | 19.54 | 19.54 | 8.08% | 736,417 |
| Oct 20, 2025 | 18.11 | 18.18 | 17.95 | 18.08 | 18.08 | 0.67% | 389,440 |
| Oct 17, 2025 | 17.74 | 17.97 | 17.66 | 17.96 | 17.96 | -0.50% | 474,740 |
| Oct 16, 2025 | 18.16 | 18.18 | 17.72 | 18.05 | 18.05 | -3.68% | 784,070 |
| Oct 15, 2025 | 18.59 | 18.75 | 18.54 | 18.74 | 18.74 | 2.91% | 221,599 |
| Oct 14, 2025 | 18.27 | 18.28 | 18.08 | 18.21 | 18.21 | -1.78% | 401,573 |
| Oct 13, 2025 | 18.54 | 18.63 | 18.46 | 18.54 | 18.54 | 1.37% | 366,197 |
| Oct 10, 2025 | 18.39 | 18.49 | 18.21 | 18.29 | 18.29 | 0.72% | 398,669 |