Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,500.00
+50.00 (2.04%)
Jul 3, 2026, 11:29 AM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,480.002,490.002,480.002,490.00-1.63%1,549,600
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
May 6, 20262,890.002,910.002,870.002,900.002,681.360.69%82,205,900
May 5, 20262,910.002,940.002,870.002,880.002,662.87-0.35%71,132,600
May 4, 20262,840.002,890.002,840.002,890.002,672.112.85%81,120,300
Apr 30, 20262,860.002,870.002,810.002,810.002,598.14-2.09%134,260,800
Apr 29, 20262,820.002,880.002,800.002,870.002,653.621.77%144,598,700
Apr 28, 20262,790.002,820.002,750.002,820.002,607.39-0.35%146,311,100
Apr 27, 20262,850.002,850.002,810.002,830.002,616.640.71%77,838,700
Apr 24, 20262,880.002,940.002,750.002,810.002,598.14-2.43%254,588,000
Apr 23, 20263,010.003,020.002,880.002,880.002,662.87-4.00%164,145,000
Apr 22, 20263,010.003,030.002,990.003,000.002,773.82-0.33%57,088,500
Apr 21, 20263,050.003,070.002,980.003,010.002,783.06-2.90%137,586,500
Apr 20, 20263,130.003,160.003,050.003,100.002,866.28-142,308,900
Apr 17, 20263,120.003,150.003,080.003,100.002,866.28-0.64%96,349,500
Apr 16, 20263,100.003,150.003,100.003,120.002,884.770.97%57,013,000