Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,280.00
-40.00 (-1.72%)
Oct 12, 2026, 4:14 PM WIB

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20262,330.002,340.002,260.002,280.002,280.00-1.72%149,273,800
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
Aug 20, 20262,610.002,620.002,590.002,610.002,610.000.38%86,747,700
Aug 19, 20262,600.002,610.002,580.002,600.002,600.00-45,580,300
Aug 18, 20262,640.002,640.002,600.002,600.002,600.00-0.76%80,089,000
Aug 14, 20262,600.002,630.002,590.002,620.002,620.001.16%80,799,200
Aug 13, 20262,600.002,610.002,570.002,590.002,590.00-76,115,000
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