Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,340.00
+40.00 (1.21%)
Sep 17, 2025, 4:13 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,300.003,340.003,210.003,340.003,340.001.21%73,539,700
Sep 16, 20253,300.003,300.003,260.003,300.003,300.001.23%80,642,900
Sep 15, 20253,150.003,260.003,130.003,260.003,260.005.16%115,361,300
Sep 12, 20253,090.003,110.003,050.003,100.003,100.000.65%61,521,400
Sep 11, 20253,180.003,190.003,070.003,080.003,080.00-2.22%71,919,900
Sep 10, 20253,070.003,180.003,050.003,150.003,150.003.28%49,867,700
Sep 9, 20253,100.003,130.003,000.003,050.003,050.00-1.29%104,463,400
Sep 8, 20253,300.003,300.003,090.003,090.003,090.00-1.90%93,725,000
Sep 4, 20253,090.003,170.003,090.003,150.003,150.001.29%37,223,800
Sep 3, 20253,080.003,170.003,070.003,110.003,110.001.30%113,875,700
Sep 2, 20253,120.003,140.003,050.003,070.003,070.00-1.29%64,402,900
Sep 1, 20253,080.003,110.002,960.003,110.003,110.00-0.64%130,027,900
Aug 29, 20253,180.003,210.003,100.003,130.003,130.00-1.57%72,585,500
Aug 28, 20253,160.003,220.003,150.003,180.003,180.000.32%55,940,600
Aug 27, 20253,200.003,250.003,100.003,170.003,170.00-2.76%118,158,900
Aug 26, 20253,310.003,320.003,230.003,260.003,260.00-1.51%227,364,800
Aug 25, 20253,280.003,350.003,250.003,310.003,310.002.16%93,221,500
Aug 22, 20253,270.003,290.003,220.003,240.003,240.00-0.31%61,351,700
Aug 21, 20253,210.003,270.003,210.003,250.003,250.000.93%63,861,900
Aug 20, 20253,220.003,290.003,220.003,220.003,220.00-0.92%80,084,600
Aug 19, 20253,260.003,330.003,240.003,250.003,250.00-1.81%164,921,000
Aug 15, 20253,360.003,410.003,310.003,310.003,310.00-3.22%182,893,900
Aug 14, 20253,370.003,490.003,370.003,420.003,420.001.79%232,557,200
Aug 13, 20253,220.003,420.003,210.003,360.003,360.005.66%465,722,400
Aug 12, 20253,050.003,200.003,010.003,180.003,180.006.35%217,607,800
Aug 11, 20252,990.003,010.002,970.002,990.002,990.001.70%74,978,300
Aug 8, 20252,950.002,960.002,930.002,940.002,940.00-0.34%46,945,800
Aug 7, 20252,990.002,990.002,930.002,950.002,950.00-1.34%46,506,200
Aug 6, 20253,000.003,010.002,960.002,990.002,990.00-1.32%86,215,200
Aug 5, 20253,050.003,050.002,990.003,030.003,030.00-99,396,900
Aug 4, 20253,000.003,030.002,990.003,030.003,030.001.68%96,385,300
Aug 1, 20252,960.002,990.002,910.002,980.002,980.003.47%130,977,000
Jul 31, 20252,890.002,930.002,860.002,880.002,880.00-201,065,700
Jul 30, 20252,890.002,890.002,850.002,880.002,880.00-99,062,400
Jul 29, 20252,870.002,880.002,840.002,880.002,880.000.70%46,357,400
Jul 28, 20252,870.002,870.002,830.002,860.002,860.001.42%40,193,800
Jul 25, 20252,810.002,830.002,780.002,820.002,820.00-0.70%41,296,200
Jul 24, 20252,860.002,870.002,800.002,840.002,840.00-0.35%74,224,200
Jul 23, 20252,870.002,870.002,840.002,850.002,850.00-86,077,600
Jul 22, 20252,800.002,850.002,800.002,850.002,850.001.79%108,243,300
Jul 21, 20252,800.002,800.002,750.002,800.002,800.001.08%52,553,200
Jul 18, 20252,800.002,800.002,750.002,770.002,770.00-83,762,800
Jul 17, 20252,700.002,770.002,660.002,770.002,770.004.53%102,642,100
Jul 16, 20252,660.002,680.002,650.002,650.002,650.000.38%43,385,900
Jul 15, 20252,690.002,690.002,640.002,640.002,640.00-1.86%35,309,100
Jul 14, 20252,700.002,710.002,640.002,690.002,690.00-1.47%60,458,400
Jul 11, 20252,710.002,730.002,690.002,730.002,730.001.49%47,851,300
Jul 10, 20252,690.002,710.002,650.002,690.002,690.000.75%41,108,700
Jul 9, 20252,650.002,680.002,640.002,670.002,670.000.75%44,897,100
Jul 8, 20252,680.002,700.002,640.002,650.002,650.00-1.85%45,926,000