Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,920.00
-80.00 (-2.67%)
May 22, 2026, 4:14 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,000.003,010.002,850.002,920.002,920.00-2.67%138,085,300
May 21, 20263,100.003,120.002,950.003,000.003,000.00-3.23%141,907,000
May 20, 20263,130.003,190.003,100.003,100.003,100.000.65%191,400,600
May 19, 20263,080.003,130.003,030.003,080.003,080.00-147,808,100
May 18, 20262,910.003,080.002,860.003,080.003,080.004.05%148,994,300
May 13, 20262,950.002,970.002,920.002,960.002,960.000.34%62,623,700
May 12, 20263,000.003,000.002,860.002,950.002,950.00-0.34%91,619,700
May 11, 20262,990.003,010.002,920.002,960.002,960.00-58,491,000
May 8, 20262,930.003,000.002,900.002,960.002,960.001.02%102,107,300
May 7, 20262,950.002,980.002,920.002,930.002,930.001.03%102,210,400
May 6, 20262,890.002,910.002,870.002,900.002,900.000.69%82,205,900
May 5, 20262,910.002,940.002,870.002,880.002,880.00-0.35%71,132,600
May 4, 20262,840.002,890.002,840.002,890.002,890.002.85%81,120,300
Apr 30, 20262,860.002,870.002,810.002,810.002,810.00-2.09%134,260,800
Apr 29, 20262,820.002,880.002,800.002,870.002,870.001.77%144,598,700
Apr 28, 20262,790.002,820.002,750.002,820.002,820.00-0.35%146,311,100
Apr 27, 20262,850.002,850.002,810.002,830.002,830.000.71%77,838,700
Apr 24, 20262,880.002,940.002,750.002,810.002,810.00-2.43%254,588,000
Apr 23, 20263,010.003,020.002,880.002,880.002,880.00-4.00%164,145,000
Apr 22, 20263,010.003,030.002,990.003,000.003,000.00-0.33%57,088,500
Apr 21, 20263,050.003,070.002,980.003,010.003,010.00-2.90%137,586,500
Apr 20, 20263,130.003,160.003,050.003,100.003,100.00-142,308,900
Apr 17, 20263,120.003,150.003,080.003,100.003,100.00-0.64%96,349,500
Apr 16, 20263,100.003,150.003,100.003,120.003,120.000.97%57,013,000
Apr 15, 20263,120.003,150.003,060.003,090.003,090.00-0.96%89,181,500
Apr 14, 20263,190.003,200.003,110.003,120.003,120.00-2.19%92,852,900
Apr 13, 20263,130.003,200.003,130.003,190.003,190.00-0.62%77,410,000
Apr 10, 20263,190.003,220.003,170.003,210.003,210.000.63%70,335,700
Apr 9, 20263,170.003,190.003,120.003,190.003,190.000.95%58,857,300
Apr 8, 20263,150.003,180.003,110.003,160.003,160.001.94%78,411,200
Apr 7, 20263,150.003,160.003,060.003,100.003,100.00-1.90%50,617,200
Apr 6, 20263,200.003,200.003,100.003,160.003,160.000.96%37,192,400
Apr 2, 20263,150.003,160.003,080.003,130.003,130.00-0.63%56,283,200
Apr 1, 20263,150.003,150.003,100.003,150.003,150.002.94%68,303,100
Mar 31, 20263,130.003,130.003,040.003,060.003,060.000.66%95,463,800
Mar 30, 20263,050.003,110.003,030.003,040.003,040.00-0.33%115,529,200
Mar 27, 20263,150.003,160.003,050.003,050.003,050.00-3.79%72,337,500
Mar 26, 20263,240.003,260.003,130.003,170.003,170.00-3.94%130,477,500
Mar 25, 20263,140.003,300.003,130.003,300.003,300.008.20%228,374,300
Mar 17, 20263,050.003,050.002,960.003,050.003,050.003.04%164,842,700
Mar 16, 20262,970.002,980.002,830.002,960.002,960.00-0.34%95,426,400
Mar 13, 20263,030.003,050.002,920.002,970.002,970.00-1.66%102,546,800
Mar 12, 20263,020.003,060.002,980.003,020.003,020.000.67%100,856,000
Mar 11, 20263,000.003,020.002,930.003,000.003,000.001.35%209,330,200
Mar 10, 20263,120.003,150.002,930.002,960.002,960.00-4.52%288,339,600
Mar 9, 20263,160.003,160.003,000.003,100.003,100.00-2.82%126,776,600
Mar 6, 20263,270.003,290.003,180.003,190.003,190.00-2.15%84,932,600
Mar 5, 20263,300.003,350.003,210.003,260.003,260.001.88%137,853,600
Mar 4, 20263,430.003,450.003,110.003,200.003,200.00-7.25%206,480,000
Mar 3, 20263,520.003,530.003,440.003,450.003,450.00-125,403,800