Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,180.00
+10.00 (0.32%)
Aug 28, 2025, 4:14 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,160.003,220.003,150.003,200.003,200.000.95%18,696,300
Aug 27, 20253,200.003,250.003,100.003,170.003,170.00-2.76%99,233,800
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
Jul 7, 20252,630.002,700.002,610.002,700.002,700.002.66%33,446,600
Jul 4, 20252,710.002,720.002,620.002,630.002,630.00-2.95%53,587,300
Jul 3, 20252,780.002,810.002,690.002,710.002,710.00-2.52%69,094,400
Jul 2, 20252,820.002,820.002,730.002,780.002,780.00-1.07%92,321,600
Jul 1, 20252,800.002,810.002,760.002,810.002,810.001.08%73,029,400
Jun 30, 20252,780.002,790.002,730.002,780.002,780.002.58%124,299,500
Jun 26, 20252,620.002,710.002,590.002,710.002,710.003.44%132,868,200
Jun 25, 20252,650.002,650.002,560.002,620.002,620.001.16%79,958,900
Jun 24, 20252,600.002,670.002,580.002,590.002,590.000.39%107,300,200
Jun 23, 20252,610.002,610.002,560.002,580.002,580.00-2.27%73,554,200
Jun 20, 20252,700.002,710.002,640.002,640.002,640.00-1.86%243,027,500
Jun 19, 20252,740.002,780.002,630.002,690.002,690.00-2.89%98,911,200
Jun 18, 20252,770.002,800.002,760.002,770.002,770.000.36%70,757,600