Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
14.08
-0.11 (-0.78%)
At close: Jun 26, 2026, 4:00 PM EDT
14.09
+0.01 (0.07%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.0414.1613.9014.0814.08-0.78%1,403,953
Jun 25, 202614.2014.3114.1114.1914.19-0.28%889,526
Jun 24, 202614.0414.2714.0114.2314.23-1.39%1,067,777
Jun 23, 202614.2714.4514.1014.4314.432.20%984,639
Jun 22, 202614.2214.3914.0814.1214.12-5.11%1,183,774
Jun 18, 202614.8814.9314.6914.8814.88-0.22%2,069,584
Jun 17, 202616.3516.3915.7415.8514.91-1.18%1,982,446
Jun 16, 202616.1616.2115.9616.0415.09-0.31%771,106
Jun 15, 202616.2716.3916.0516.0915.141.45%1,018,023
Jun 12, 202616.0116.2215.8615.8614.92-0.13%1,890,757
Jun 11, 202615.9015.9815.6315.8814.943.59%1,469,715
Jun 10, 202615.4015.6715.2515.3314.424.29%1,650,895
Jun 9, 202614.5214.8014.3314.7013.834.48%1,193,948
Jun 8, 202613.7014.5513.6514.0713.24-9.46%3,054,115
Jun 5, 202615.5315.6215.3815.5414.62-3.00%1,140,100
Jun 4, 202615.9216.2115.8716.0215.072.30%682,748
Jun 3, 202615.9916.0515.6415.6614.73-3.99%1,180,952
Jun 2, 202616.3816.3816.1216.3115.35-0.31%843,015
Jun 1, 202616.4916.5516.2516.3615.39-0.37%1,375,749
May 29, 202616.5216.5716.3216.4215.45-1.32%927,132
May 28, 202616.5116.7516.4916.6415.66-0.06%1,236,157
May 27, 202616.6416.8416.5916.6515.670.30%796,089
May 26, 202617.1017.1216.5616.6015.621.53%1,008,584
May 22, 202616.5016.5916.2816.3515.38-4.72%1,266,314
May 21, 202617.1617.2316.9517.1616.15-1.61%778,107
May 20, 202617.5017.5717.3817.4416.411.04%745,480
May 19, 202617.3117.4817.1617.2616.24-0.35%688,466
May 18, 202617.2017.3817.0517.3216.304.53%696,088
May 15, 202616.9016.9016.4916.5715.59-1.60%733,758
May 14, 202617.0717.0816.7616.8415.84-0.65%514,941
May 13, 202616.9217.1316.8216.9515.950.18%545,672
May 12, 202616.9016.9816.7516.9215.92-0.94%673,541
May 11, 202617.1617.3517.0117.0816.07-0.47%454,645
May 8, 202617.0717.2217.0517.1616.151.00%468,505
May 7, 202617.0317.1816.9816.9915.99-0.35%578,602
May 6, 202616.9217.1116.8017.0516.041.73%887,708
May 5, 202616.8616.9416.6716.7615.77-0.42%746,784
May 4, 202616.7216.9616.7216.8315.831.14%743,150
May 1, 202617.0117.0216.6316.6415.66-1.60%1,498,578
Apr 30, 202616.5516.9416.5116.9115.911.32%1,203,329
Apr 29, 202616.5916.8316.5316.6915.700.06%861,084
Apr 28, 202616.5016.6816.4316.6815.69-0.95%1,491,679
Apr 27, 202616.7016.9916.6816.8415.840.90%1,575,489
Apr 24, 202616.6116.8116.5216.6915.70-3.08%1,302,455
Apr 23, 202617.0017.3116.8817.2216.20-2.60%1,487,066
Apr 22, 202617.5417.7517.5017.6816.631.49%668,836
Apr 21, 202617.7017.7317.3417.4216.39-4.13%932,219
Apr 20, 202618.4018.4018.1118.1717.10-1.84%1,485,205
Apr 17, 202618.2518.6118.2518.5117.420.16%839,860
Apr 16, 202618.3618.5618.3618.4817.390.38%517,688
Apr 15, 202618.3318.4718.2218.4117.32-0.05%742,241
Apr 14, 202618.5818.5818.1218.4217.33-1.23%851,132
Apr 13, 202618.6518.6718.3918.6517.55-0.69%732,954
Apr 10, 202618.9918.9918.7718.7817.67-0.74%580,236
Apr 9, 202618.7619.0318.7618.9217.80-0.05%573,422
Apr 8, 202618.9719.2318.8118.9317.812.21%582,132
Apr 7, 202618.3118.6418.2418.5217.42-0.48%632,073
Apr 6, 202618.7618.7818.5918.6117.51-0.85%370,758
Apr 2, 202618.6518.8018.5818.7717.66-0.16%408,122
Apr 1, 202618.7318.9218.7018.8017.690.64%740,019
Mar 31, 202618.3618.7118.3418.6817.582.86%494,654
Mar 30, 202618.3318.5018.0618.1617.090.17%708,698
Mar 27, 202618.3318.4718.0618.1317.06-3.41%929,752
Mar 26, 202618.8518.9918.7318.7717.66-1.78%468,273
Mar 25, 202619.5219.6419.0619.1117.982.36%540,493
Mar 24, 202618.5418.8718.4518.6717.570.16%779,225
Mar 23, 202618.3318.8518.2818.6417.542.87%760,766
Mar 20, 202618.2618.3818.0418.1217.05-0.77%831,846
Mar 19, 202617.9118.3217.9118.2617.181.00%324,495
Mar 18, 202618.1818.2918.0618.0817.01-0.88%441,719
Mar 17, 202618.0318.3818.0118.2417.162.41%822,673
Mar 16, 202617.7717.9117.7317.8116.760.17%1,015,750
Mar 13, 202617.9018.0217.6517.7816.73-1.00%1,128,482
Mar 12, 202618.0118.1017.8717.9616.90-0.99%833,173
Mar 11, 202617.9918.1717.9818.1417.07-1.68%1,232,578
Mar 10, 202618.1618.6017.8718.4517.36-3.66%1,364,642
Mar 9, 202618.6519.1818.5019.1518.02-0.42%868,022
Mar 6, 202619.0019.3619.0019.2318.09-1.49%694,244
Mar 5, 202619.7119.7619.3219.5218.37-3.13%850,615
Mar 4, 202619.7520.3419.7020.1518.96-2.66%1,660,318
Mar 3, 202620.2920.7320.1820.7019.48-0.29%1,161,091
Mar 2, 202620.7420.8620.5320.7619.53-2.40%1,005,264
Feb 27, 202621.3321.4721.2221.2720.01-1.25%816,611
Feb 26, 202621.6921.7421.2821.5420.27-0.51%1,969,348
Feb 25, 202621.4121.6521.3821.6520.371.64%564,672
Feb 24, 202621.2121.3520.9821.3020.040.14%794,137
Feb 23, 202621.1521.3921.1221.2720.011.29%327,052
Feb 20, 202620.8221.0220.6121.0019.760.82%375,991
Feb 19, 202620.8020.9820.6920.8319.60-0.24%364,241
Feb 18, 202621.0821.1920.8520.8819.65-1.18%476,141
Feb 17, 202620.9121.2720.9121.1319.881.05%723,836
Feb 13, 202620.7020.9820.6520.9119.67-1.32%591,597
Feb 12, 202621.1921.2520.8921.1919.940.09%449,376
Feb 11, 202621.1121.2320.9121.1719.922.27%329,016
Feb 10, 202620.5920.8120.5720.7019.480.24%672,783
Feb 9, 202620.4620.6820.2520.6519.430.78%755,338
Feb 6, 202620.0020.5119.9520.4919.283.07%363,319
Feb 5, 202619.8019.9119.6619.8818.70-2.02%756,860
Feb 4, 202620.4020.4020.0320.2919.09-3.56%534,130
Feb 3, 202620.8021.1920.7821.0419.800.62%613,234