Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,640.00
-10.00 (-0.27%)
Nov 20, 2025, 4:12 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,620.003,690.003,620.003,650.003,650.000.83%109,911,100
Nov 18, 20253,610.003,630.003,540.003,620.003,620.000.28%97,747,000
Nov 17, 20253,570.003,630.003,560.003,610.003,610.001.69%76,833,800
Nov 14, 20253,530.003,560.003,510.003,550.003,550.001.43%55,079,600
Nov 13, 20253,570.003,570.003,480.003,500.003,500.00-1.69%57,467,900
Nov 12, 20253,540.003,590.003,510.003,560.003,560.001.14%61,339,600
Nov 11, 20253,500.003,530.003,470.003,520.003,520.002.33%63,130,300
Nov 10, 20253,490.003,550.003,440.003,440.003,440.00-0.86%88,941,900
Nov 7, 20253,460.003,490.003,420.003,470.003,470.00-0.29%58,917,900
Nov 6, 20253,540.003,550.003,470.003,480.003,480.00-1.69%71,766,000
Nov 5, 20253,600.003,630.003,510.003,540.003,540.001.14%182,624,300
Nov 4, 20253,360.003,590.003,360.003,500.003,500.004.48%227,450,800
Nov 3, 20253,210.003,380.003,210.003,350.003,350.004.36%107,151,300
Oct 31, 20253,200.003,250.003,150.003,210.003,210.00-1.23%126,790,400
Oct 30, 20253,290.003,310.003,200.003,250.003,250.00-1.22%83,523,100
Oct 29, 20253,390.003,390.003,270.003,290.003,290.00-3.24%93,073,800
Oct 28, 20253,330.003,480.003,270.003,400.003,400.002.10%143,082,100
Oct 27, 20253,320.003,360.003,280.003,330.003,330.001.22%105,683,900
Oct 24, 20253,370.003,440.003,290.003,290.003,290.00-2.08%115,104,000
Oct 23, 20253,180.003,400.003,170.003,360.003,360.006.67%218,967,200
Oct 22, 20253,220.003,220.003,120.003,150.003,150.00-3.96%128,796,800
Oct 21, 20252,970.003,290.002,970.003,280.003,280.0011.56%223,104,600
Oct 20, 20252,930.002,970.002,900.002,940.002,940.002.08%96,029,300
Oct 17, 20252,950.002,960.002,850.002,880.002,880.00-2.37%82,482,200
Oct 16, 20252,970.003,020.002,900.002,950.002,950.00-4.22%103,687,000
Oct 15, 20253,000.003,090.002,950.003,080.003,080.004.05%67,503,700
Oct 14, 20253,050.003,070.002,960.002,960.002,960.00-1.99%38,518,800
Oct 13, 20253,020.003,070.002,980.003,020.003,020.00-0.66%46,978,500
Oct 10, 20253,030.003,080.003,000.003,040.003,040.001.00%62,254,500
Oct 9, 20252,950.003,020.002,950.003,010.003,010.000.67%54,769,300
Oct 8, 20253,030.003,040.002,940.002,990.002,990.00-0.66%66,090,700
Oct 7, 20253,030.003,050.003,000.003,010.003,010.00-30,353,000
Oct 6, 20253,080.003,090.002,960.003,010.003,010.00-1.95%59,707,600
Oct 3, 20253,110.003,130.003,050.003,070.003,070.00-1.92%59,116,700
Oct 2, 20253,070.003,200.003,060.003,130.003,130.002.29%113,431,700
Oct 1, 20253,060.003,100.003,060.003,060.003,060.00-59,779,700
Sep 30, 20253,090.003,140.003,060.003,060.003,060.00-0.65%117,025,800
Sep 29, 20253,110.003,130.003,050.003,080.003,080.00-0.96%85,911,300
Sep 26, 20253,100.003,160.003,090.003,110.003,110.00-0.32%66,789,300
Sep 25, 20253,160.003,200.003,110.003,120.003,120.00-1.27%37,627,500
Sep 24, 20253,190.003,190.003,150.003,160.003,160.00-0.94%37,086,500
Sep 23, 20253,240.003,260.003,130.003,190.003,190.00-0.93%40,100,300
Sep 22, 20253,300.003,300.003,190.003,220.003,220.00-0.31%53,704,700
Sep 19, 20253,210.003,300.003,160.003,230.003,230.00-0.62%113,834,400
Sep 18, 20253,400.003,400.003,230.003,250.003,250.00-2.69%99,501,600
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