Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (BVMF:T1LK34)
Brazil · Delayed Price · Currency is BRL 58.04
+0.74 (1.29%)
At close: Jan 15, 2026
BVMF:T1LK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 1.29% | 50 |
| Jan 12, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 2.61% | 1 |
| Jan 9, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -3.06% | 2 |
| Jan 5, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.96% | 6 |
| Jan 2, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - | 16 |
| Dec 5, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 2.34% | 1 |
| Dec 4, 2025 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | 0.35% | 2 |
| Dec 3, 2025 | 57.24 | 57.80 | 57.24 | 57.80 | 57.80 | -1.65% | 3 |
| Dec 1, 2025 | 57.24 | 58.77 | 57.24 | 58.77 | 58.77 | 2.67% | 16 |
| Nov 28, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -3.72% | 1 |
| Nov 26, 2025 | 52.26 | 59.45 | 52.26 | 59.45 | 59.45 | 13.78% | 24 |
| Nov 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.02% | 2 |
| Oct 31, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.21% | 6 |
| Oct 30, 2025 | 52.64 | 52.64 | 52.35 | 52.35 | 52.35 | -4.51% | 451 |
| Oct 28, 2025 | 54.82 | 54.82 | 54.81 | 54.82 | 54.82 | 13.50% | 14 |
| Oct 8, 2025 | 48.45 | 48.55 | 48.30 | 48.30 | 48.30 | -1.73% | 2,000 |
| Oct 7, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -2.96% | 100 |
| Oct 2, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.20% | 20 |
| Oct 1, 2025 | 50.35 | 50.35 | 50.00 | 50.05 | 50.05 | 0.10% | 24 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.63% | 1 |
| Sep 12, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -1.44% | 46 |
| Sep 8, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.67% | 42 |
| Sep 5, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.96% | 1 |
| Sep 2, 2025 | 53.55 | 53.55 | 51.95 | 51.95 | 51.95 | -2.72% | 10 |
| Sep 1, 2025 | 54.65 | 54.65 | 53.40 | 53.40 | 53.40 | -2.29% | 18 |
| Aug 19, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 4.89% | 65 |
| Aug 12, 2025 | 50.50 | 52.45 | 50.50 | 52.10 | 52.10 | 3.68% | 51 |
| Aug 11, 2025 | 50.00 | 50.25 | 50.00 | 50.25 | 50.25 | 0.50% | 5 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 3 |
| Aug 5, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.49% | 385 |
| Aug 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 3.93% | 44 |
| Aug 1, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | 3 |
| Jul 28, 2025 | 48.17 | 48.35 | 48.17 | 48.35 | 48.35 | -1.23% | 848 |
| Jul 23, 2025 | 48.80 | 48.95 | 48.75 | 48.95 | 48.95 | 0.72% | 317 |
| Jul 22, 2025 | 48.46 | 48.60 | 48.40 | 48.60 | 48.60 | 3.62% | 1,181 |
| Jul 17, 2025 | 46.75 | 47.07 | 46.75 | 46.90 | 46.90 | 2.63% | 1,903 |
| Jul 16, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.33% | 1 |