Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,670.00
-30.00 (-1.11%)
Jul 23, 2026, 3:49 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,710.002,710.002,700.002,700.00--352,900
Jul 22, 20262,730.002,730.002,670.002,700.002,700.00-1.82%122,114,100
Jul 21, 20262,770.002,770.002,700.002,750.002,750.001.48%140,279,600
Jul 20, 20262,670.002,750.002,660.002,710.002,710.001.88%146,905,500
Jul 17, 20262,550.002,670.002,540.002,660.002,660.005.14%143,963,900
Jul 16, 20262,520.002,560.002,510.002,530.002,530.000.40%56,858,100
Jul 15, 20262,560.002,570.002,490.002,520.002,520.00-1.56%142,706,600
Jul 14, 20262,500.002,600.002,490.002,560.002,560.001.99%118,565,500
Jul 13, 20262,480.002,520.002,460.002,510.002,510.001.21%80,358,400
Jul 10, 20262,480.002,500.002,440.002,480.002,480.00-1.20%129,033,800
Jul 9, 20262,500.002,510.002,450.002,510.002,510.00-68,742,100
Jul 8, 20262,480.002,540.002,470.002,510.002,510.001.21%98,230,900
Jul 7, 20262,460.002,480.002,420.002,480.002,480.00-119,404,100
Jul 6, 20262,520.002,530.002,470.002,480.002,480.00-1.59%48,614,200
Jul 3, 20262,480.002,540.002,470.002,520.002,520.002.86%83,587,600
Jul 2, 20262,470.002,490.002,420.002,450.002,450.000.41%112,046,100
Jul 1, 20262,380.002,450.002,350.002,440.002,440.003.83%111,997,100
Jun 30, 20262,390.002,400.002,350.002,350.002,350.00-2.49%318,664,200
Jun 29, 20262,470.002,470.002,410.002,410.002,410.00-2.82%124,858,100
Jun 26, 20262,420.002,480.002,370.002,480.002,480.00-0.80%220,918,000
Jun 25, 20262,530.002,540.002,500.002,500.002,500.00-94,937,900
Jun 24, 20262,570.002,590.002,480.002,500.002,500.00-1.57%173,348,900
Jun 23, 20262,500.002,610.002,500.002,540.002,540.001.20%173,184,800
Jun 22, 20262,580.002,590.002,500.002,510.002,510.00-2.71%194,270,900
Jun 19, 20262,700.002,710.002,580.002,580.002,580.00-7.19%374,544,500
Jun 18, 20262,800.002,800.002,670.002,780.002,780.001.58%210,813,900
Jun 17, 20262,950.003,030.002,940.002,960.002,736.831.02%200,799,700
Jun 15, 20262,900.002,970.002,890.002,930.002,709.102.45%156,789,000
Jun 12, 20262,910.002,980.002,860.002,860.002,644.37-0.35%181,531,900
Jun 11, 20262,870.002,970.002,810.002,870.002,653.622.14%275,447,500
Jun 10, 20262,500.002,810.002,500.002,810.002,598.147.25%391,732,600
Jun 9, 20262,510.002,620.002,510.002,620.002,422.4711.49%371,055,600
Jun 8, 20262,620.002,650.002,350.002,350.002,172.82-14.86%331,947,700
Jun 5, 20262,900.002,930.002,760.002,760.002,551.91-4.83%105,040,300
Jun 4, 20262,900.002,950.002,680.002,900.002,681.361.75%197,151,900
Jun 3, 20262,900.002,950.002,850.002,850.002,635.13-3.39%168,085,400
Jun 2, 20262,990.003,020.002,910.002,950.002,727.59-2.64%242,446,000
May 29, 20262,900.003,170.002,900.003,030.002,801.56-1.94%835,737,700
May 26, 20262,950.003,100.002,940.003,090.002,857.035.46%136,083,800
May 25, 20262,880.002,960.002,870.002,930.002,709.100.34%88,999,600
May 22, 20263,000.003,010.002,850.002,920.002,699.85-2.67%138,085,300
May 21, 20263,100.003,120.002,950.003,000.002,773.82-3.23%141,907,000
May 20, 20263,130.003,190.003,100.003,100.002,866.280.65%191,400,600
May 19, 20263,080.003,130.003,030.003,080.002,847.79-147,808,100
May 18, 20262,910.003,080.002,860.003,080.002,847.794.05%148,994,300
May 13, 20262,950.002,970.002,920.002,960.002,736.830.34%62,623,700
May 12, 20263,000.003,000.002,860.002,950.002,727.59-0.34%91,619,700
May 11, 20262,990.003,010.002,920.002,960.002,736.83-58,491,000
May 8, 20262,930.003,000.002,900.002,960.002,736.831.02%102,107,300
May 7, 20262,950.002,980.002,920.002,930.002,709.101.03%102,210,400