Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,590.00
-20.00 (-0.77%)
Aug 12, 2026, 4:14 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262,610.002,620.002,570.002,590.002,590.00-0.77%120,373,100
Aug 11, 20262,640.002,650.002,570.002,610.002,610.00-0.38%84,124,100
Aug 10, 20262,720.002,730.002,620.002,620.002,620.00-3.32%93,974,000
Aug 7, 20262,650.002,720.002,650.002,710.002,710.002.26%66,412,400
Aug 6, 20262,710.002,720.002,650.002,650.002,650.00-2.21%138,223,900
Aug 5, 20262,780.002,780.002,700.002,710.002,710.00-2.87%109,494,500
Aug 4, 20262,740.002,790.002,710.002,790.002,790.001.82%90,753,600
Aug 3, 20262,600.002,740.002,600.002,740.002,740.004.18%112,278,700
Jul 31, 20262,670.002,680.002,600.002,630.002,630.00-1.50%91,987,400
Jul 30, 20262,600.002,670.002,590.002,670.002,670.004.30%103,302,600
Jul 29, 20262,560.002,610.002,540.002,560.002,560.00-76,414,900
Jul 28, 20262,580.002,620.002,560.002,560.002,560.00-1.16%69,694,800
Jul 27, 20262,670.002,670.002,560.002,590.002,590.00-1.52%60,467,000
Jul 24, 20262,600.002,630.002,580.002,630.002,630.00-0.75%92,442,500
Jul 23, 20262,710.002,710.002,650.002,650.002,650.00-1.85%91,296,700
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