Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,540.00
-110.00 (-3.01%)
At close: Feb 27, 2026

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,630.003,630.003,530.003,540.003,540.00-3.01%140,862,100
Feb 26, 20263,560.003,650.003,510.003,650.003,650.001.39%111,136,200
Feb 25, 20263,580.003,660.003,580.003,600.003,600.000.56%66,237,300
Feb 24, 20263,600.003,600.003,510.003,580.003,580.000.85%119,024,300
Feb 23, 20263,480.003,550.003,480.003,550.003,550.002.01%59,981,700
Feb 20, 20263,490.003,510.003,430.003,480.003,480.00-75,231,500
Feb 19, 20263,500.003,500.003,460.003,480.003,480.00-0.29%70,690,600
Feb 18, 20263,470.003,510.003,460.003,490.003,490.001.16%82,797,000
Feb 13, 20263,540.003,550.003,440.003,450.003,450.00-3.09%102,244,000
Feb 12, 20263,500.003,560.003,470.003,560.003,560.000.85%114,656,400
Feb 11, 20263,430.003,530.003,420.003,530.003,530.003.82%151,785,400
Feb 10, 20263,380.003,430.003,360.003,400.003,400.001.49%129,254,100
Feb 9, 20263,430.003,430.003,340.003,350.003,350.00-0.89%109,053,400
Feb 6, 20263,310.003,390.003,270.003,380.003,380.002.74%137,552,600
Feb 5, 20263,350.003,360.003,260.003,290.003,290.00-1.20%148,908,600
Feb 4, 20263,420.003,440.003,260.003,330.003,330.00-3.48%215,692,700
Feb 3, 20263,540.003,550.003,420.003,450.003,450.00-1.43%155,611,200
Feb 2, 20263,670.003,700.003,430.003,500.003,500.00-2.78%157,041,400
Jan 30, 20263,550.003,740.003,540.003,600.003,600.004.35%332,372,800
Jan 29, 20263,420.003,500.003,100.003,450.003,450.00-0.58%582,049,700
Jan 28, 20263,800.003,800.003,390.003,470.003,470.00-11.93%439,277,400
Jan 27, 20263,850.003,990.003,730.003,940.003,940.002.34%161,704,800
Jan 26, 20263,780.003,850.003,750.003,850.003,850.002.12%91,258,600
Jan 23, 20263,790.003,800.003,730.003,770.003,770.000.80%109,079,700
Jan 22, 20263,670.003,790.003,660.003,740.003,740.003.89%149,259,700
Jan 21, 20263,670.003,700.003,570.003,600.003,600.00-104,120,400
Jan 20, 20263,550.003,680.003,550.003,600.003,600.00-0.55%89,987,800
Jan 19, 20263,590.003,630.003,490.003,620.003,620.00-1.09%147,127,900
Jan 15, 20263,650.003,680.003,610.003,660.003,660.000.27%83,981,800
Jan 14, 20263,690.003,700.003,610.003,650.003,650.000.83%98,179,400
Jan 13, 20263,600.003,660.003,550.003,620.003,620.002.84%129,812,000
Jan 12, 20263,470.003,530.003,460.003,520.003,520.002.03%89,165,400
Jan 9, 20263,550.003,560.003,450.003,450.003,450.00-2.27%82,708,700
Jan 8, 20263,540.003,580.003,520.003,530.003,530.00-0.28%61,219,400
Jan 7, 20263,540.003,550.003,500.003,540.003,540.000.57%60,466,200
Jan 6, 20263,600.003,600.003,490.003,520.003,520.00-1.68%77,477,100
Jan 5, 20263,490.003,590.003,480.003,580.003,580.003.17%77,224,000
Jan 2, 20263,510.003,510.003,450.003,470.003,470.00-0.29%34,812,500
Dec 30, 20253,490.003,510.003,480.003,480.003,480.00-0.29%48,019,100
Dec 29, 20253,480.003,530.003,460.003,490.003,490.000.87%53,079,900
Dec 24, 20253,480.003,500.003,440.003,460.003,460.00-0.29%30,919,800
Dec 23, 20253,470.003,470.003,420.003,470.003,470.00-39,083,700
Dec 22, 20253,440.003,490.003,420.003,470.003,470.001.76%113,720,300
Dec 19, 20253,520.003,520.003,390.003,410.003,410.00-1.45%236,770,700
Dec 18, 20253,540.003,580.003,460.003,460.003,460.00-1.14%111,042,200
Dec 17, 20253,540.003,590.003,490.003,500.003,500.00-0.57%118,452,300
Dec 16, 20253,490.003,550.003,470.003,520.003,520.001.44%120,576,700
Dec 15, 20253,550.003,560.003,460.003,470.003,470.00-2.25%121,707,400
Dec 12, 20253,630.003,630.003,500.003,550.003,550.00-0.56%67,076,200
Dec 11, 20253,670.003,690.003,500.003,570.003,570.00-1.92%84,823,100