Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,980.00
0.00 (0.00%)
Oct 30, 2026, 4:14 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20261,990.002,010.001,935.001,980.001,980.00-327,992,700
Oct 29, 20262,080.002,090.001,975.001,980.001,980.00-4.35%270,490,400
Oct 28, 20262,100.002,130.002,030.002,070.002,070.00-3.27%498,496,100
Oct 27, 20262,230.002,240.002,110.002,140.002,140.00-4.89%326,667,800
Oct 26, 20262,230.002,260.002,170.002,250.002,250.000.45%257,077,200
Oct 23, 20262,220.002,250.002,160.002,240.002,240.001.82%238,905,400
Oct 22, 20262,080.002,210.002,050.002,200.002,200.003.77%354,937,200
Oct 21, 20262,140.002,150.002,040.002,120.002,120.002.91%332,794,800
Oct 20, 20261,845.002,070.001,840.002,060.002,060.0016.38%652,341,500
Oct 19, 20261,780.001,820.001,770.001,770.001,770.00-6.84%1,251,403,600
Oct 16, 20261,900.001,985.001,900.001,900.001,900.00-14.80%963,547,100
Oct 15, 20262,250.002,260.002,170.002,230.002,230.00-0.89%150,485,300
Oct 14, 20262,260.002,310.002,250.002,250.002,250.000.45%87,159,500
Oct 13, 20262,280.002,280.002,210.002,240.002,240.00-1.75%109,424,100
Oct 12, 20262,330.002,340.002,260.002,280.002,280.00-1.72%149,200,000
Oct 9, 20262,270.002,340.002,270.002,320.002,320.002.65%166,319,300
Oct 8, 20262,320.002,340.002,260.002,260.002,260.00-2.16%126,548,900
Oct 7, 20262,280.002,340.002,270.002,310.002,310.001.32%173,344,000
Oct 6, 20262,290.002,290.002,260.002,280.002,280.00-0.44%162,456,100
Oct 5, 20262,270.002,300.002,250.002,290.002,290.001.78%108,272,300
Oct 2, 20262,260.002,290.002,220.002,250.002,250.00-145,636,900
Oct 1, 20262,250.002,300.002,200.002,250.002,250.00-1.75%224,735,400
Sep 30, 20262,350.002,380.002,280.002,290.002,290.00-3.38%188,918,100
Sep 29, 20262,350.002,390.002,300.002,370.002,370.00-228,706,200
Sep 28, 20262,400.002,410.002,350.002,370.002,370.00-1.66%131,881,300
Sep 25, 20262,400.002,420.002,380.002,410.002,410.00-170,045,500
Sep 24, 20262,420.002,430.002,380.002,410.002,410.00-1.23%114,511,100
Sep 23, 20262,470.002,470.002,420.002,440.002,440.00-1.21%140,225,800
Sep 22, 20262,500.002,540.002,450.002,470.002,470.00-1.20%111,856,600
Sep 21, 20262,540.002,550.002,500.002,500.002,500.00-2.34%73,846,300
Sep 18, 20262,590.002,600.002,520.002,560.002,560.00-1.16%212,768,300
Sep 17, 20262,630.002,640.002,590.002,590.002,590.00-2.63%90,206,300
Sep 16, 20262,700.002,710.002,650.002,660.002,660.00-1.48%72,685,000
Sep 15, 20262,720.002,720.002,670.002,700.002,700.000.37%142,432,700
Sep 14, 20262,610.002,690.002,600.002,690.002,690.003.46%139,730,300
Sep 11, 20262,620.002,630.002,590.002,600.002,600.00-1.14%88,455,300
Sep 10, 20262,680.002,680.002,620.002,630.002,630.00-1.13%87,447,500
Sep 9, 20262,650.002,680.002,630.002,660.002,660.000.38%119,056,300
Sep 8, 20262,620.002,670.002,600.002,650.002,650.001.53%173,160,300
Sep 7, 20262,610.002,620.002,600.002,610.002,610.00-42,023,800
Sep 4, 20262,610.002,630.002,590.002,610.002,610.000.38%84,953,700
Sep 3, 20262,600.002,610.002,580.002,600.002,600.000.39%76,985,700
Sep 2, 20262,600.002,610.002,560.002,590.002,590.00-0.77%105,518,900
Sep 1, 20262,600.002,630.002,590.002,610.002,610.000.38%82,430,900
Aug 31, 20262,570.002,600.002,560.002,600.002,600.001.17%204,584,000
Aug 28, 20262,620.002,620.002,570.002,570.002,570.00-1.53%78,958,600
Aug 27, 20262,590.002,610.002,550.002,610.002,610.000.38%115,845,900
Aug 26, 20262,630.002,630.002,590.002,600.002,600.00-0.76%82,579,200
Aug 24, 20262,620.002,640.002,600.002,620.002,620.000.38%46,321,100
Aug 21, 20262,610.002,640.002,610.002,610.002,610.00-72,276,500