Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
16.68
-0.16 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
16.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4516.6816.4416.68--0.98%1,009,163
Apr 27, 202616.7016.9916.6816.8416.840.90%975,488
Apr 24, 202616.6116.8116.5216.6916.69-3.08%1,282,162
Apr 23, 202617.0017.3116.8817.2217.22-2.60%1,487,032
Apr 22, 202617.5417.7517.5017.6817.681.49%668,800
Apr 21, 202617.7017.7317.3417.4217.42-4.13%930,711
Apr 20, 202618.4018.4018.1118.1718.17-1.84%965,204
Apr 17, 202618.2518.6118.2518.5118.510.16%839,682
Apr 16, 202618.3618.5618.3618.4818.480.38%514,904
Apr 15, 202618.3318.4718.2218.4118.41-0.05%742,027
Apr 14, 202618.5818.5818.1218.4218.42-1.23%851,132
Apr 13, 202618.6518.6718.3918.6518.65-0.69%732,929
Apr 10, 202618.9918.9918.7718.7818.78-0.74%580,209
Apr 9, 202618.7619.0318.7618.9218.92-0.05%573,417
Apr 8, 202618.9719.2318.8118.9318.932.21%582,132
Apr 7, 202618.3118.6418.2418.5218.52-0.48%632,073
Apr 6, 202618.7618.7818.5918.6118.61-0.85%370,758
Apr 2, 202618.6518.8018.5818.7718.77-0.16%408,122
Apr 1, 202618.7318.9218.7018.8018.800.64%740,019
Mar 31, 202618.3618.7118.3418.6818.682.86%494,654
Mar 30, 202618.3318.5018.0618.1618.160.17%438,688
Mar 27, 202618.3318.4718.0618.1318.13-3.41%929,752
Mar 26, 202618.8518.9918.7318.7718.77-1.78%468,273
Mar 25, 202619.5219.6419.0619.1119.112.36%540,493
Mar 24, 202618.5418.8718.4518.6718.670.16%779,215
Mar 23, 202618.3318.8518.2818.6418.642.87%760,654
Mar 20, 202618.2618.3818.0418.1218.12-0.77%831,725
Mar 19, 202617.9118.3217.9118.2618.261.00%322,944
Mar 18, 202618.1818.2918.0618.0818.08-0.88%441,719
Mar 17, 202618.0318.3818.0118.2418.242.41%822,573
Mar 16, 202617.7717.9117.7317.8117.810.17%1,015,690
Mar 13, 202617.9018.0217.6517.7817.78-1.00%1,128,480
Mar 12, 202618.0118.1017.8717.9617.96-0.99%833,173
Mar 11, 202617.9918.1717.9818.1418.14-1.68%1,232,377
Mar 10, 202618.1618.6017.8718.4518.45-3.66%1,364,636
Mar 9, 202618.6519.1818.5019.1519.15-0.42%868,022
Mar 6, 202619.0019.3619.0019.2319.23-1.49%694,244
Mar 5, 202619.7119.7619.3219.5219.52-3.13%849,115
Mar 4, 202619.7520.3419.7020.1520.15-2.66%1,660,318
Mar 3, 202620.2920.7320.1820.7020.70-0.29%1,158,494
Mar 2, 202620.7420.8620.5320.7620.76-2.40%1,005,264
Feb 27, 202621.3321.4721.2221.2721.27-1.25%816,604
Feb 26, 202621.6921.7421.2821.5421.54-0.51%1,969,145
Feb 25, 202621.4121.6521.3821.6521.651.64%564,621
Feb 24, 202621.2121.3520.9821.3021.300.14%794,111
Feb 23, 202621.1521.3921.1221.2721.271.29%327,052
Feb 20, 202620.8221.0220.6121.0021.000.82%375,945
Feb 19, 202620.8020.9820.6920.8320.83-0.24%364,100
Feb 18, 202621.0821.1920.8520.8820.88-1.18%476,141
Feb 17, 202620.9121.2720.9121.1321.131.05%723,836
Feb 13, 202620.7020.9820.6520.9120.91-1.32%591,597
Feb 12, 202621.1921.2520.8921.1921.190.09%449,376
Feb 11, 202621.1121.2320.9121.1721.172.27%328,966
Feb 10, 202620.5920.8120.5720.7020.700.24%672,783
Feb 9, 202620.4620.6820.2520.6520.650.78%755,323
Feb 6, 202620.0020.5119.9520.4920.493.07%363,319
Feb 5, 202619.8019.9119.6619.8819.88-2.02%756,860
Feb 4, 202620.4020.4020.0320.2920.29-3.56%534,130
Feb 3, 202620.8021.1920.7821.0421.040.62%613,209
Feb 2, 202620.9821.0920.8220.9120.91-0.99%409,606
Jan 30, 202621.2521.3521.0121.1221.121.29%394,945
Jan 29, 202620.5121.0120.5120.8520.851.66%732,071
Jan 28, 202620.8721.0320.5020.5120.51-12.46%812,325
Jan 27, 202623.4023.5223.2623.4323.432.94%415,347
Jan 26, 202622.7922.9422.6922.7622.761.38%358,086
Jan 23, 202622.7222.7222.3322.4522.45-1.54%491,066
Jan 22, 202622.2322.9622.0022.8022.804.78%896,732
Jan 21, 202621.5421.7621.2321.7621.760.42%826,465
Jan 20, 202621.4721.8221.3821.6721.67-0.32%492,252
Jan 16, 202621.9321.9321.6521.7421.74-0.37%341,029
Jan 15, 202621.8121.8321.6121.8221.82-0.68%377,156
Jan 14, 202621.8522.0621.7821.9721.970.73%453,960
Jan 13, 202621.6421.8821.5821.8121.811.96%460,327
Jan 12, 202621.0121.5020.9521.3921.392.94%632,097
Jan 9, 202620.9620.9820.6220.7820.78-2.90%562,356
Jan 8, 202621.1221.4121.1221.4021.400.56%455,977
Jan 7, 202621.4021.4621.0721.2821.28-0.37%438,612
Jan 6, 202621.2121.3921.0221.3621.36-0.47%547,511
Jan 5, 202621.2321.5521.2321.4621.461.80%513,927
Jan 2, 202621.0421.1220.8721.0821.080.14%398,108
Dec 31, 202520.9921.0920.9521.0521.050.05%236,896
Dec 30, 202521.0921.1921.0321.0421.04-0.33%300,158
Dec 29, 202521.0121.1820.9721.1121.11-0.47%505,426
Dec 26, 202521.3121.3221.1321.2121.210.57%367,351
Dec 24, 202520.8221.1220.8121.0921.090.72%151,626
Dec 23, 202520.8420.9420.7620.9420.940.48%273,501
Dec 22, 202520.8720.9420.7520.8420.84-0.19%323,231
Dec 19, 202520.6320.9120.5220.8820.88-0.57%848,364
Dec 18, 202521.0821.2020.8721.0021.00-1.41%610,107
Dec 17, 202521.1721.4021.1221.3021.30-0.14%547,345
Dec 16, 202521.2121.4621.2121.3321.330.76%498,040
Dec 15, 202521.0221.2721.0021.1721.17-1.40%453,918
Dec 12, 202521.4721.4921.2821.4721.47-0.56%356,957
Dec 11, 202521.6021.7621.5221.5921.59-1.68%286,764
Dec 10, 202521.7821.9921.7121.9621.962.23%274,811
Dec 9, 202521.5721.6421.4521.4821.48-1.10%382,203
Dec 8, 202521.6521.7321.5021.7221.72-0.50%303,417
Dec 5, 202522.0222.2321.7521.8321.83-0.41%362,586
Dec 4, 202521.9021.9821.8121.9221.920.64%342,738
Dec 3, 202521.5221.8621.4021.7821.780.97%331,379