Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
18.86
+0.17 (0.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Telekomunikasi Indonesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.88 | 18.92 | 18.77 | 18.86 | 18.86 | 0.91% | 202,895 |
| Sep 25, 2025 | 18.95 | 18.95 | 18.61 | 18.69 | 18.69 | -2.04% | 506,499 |
| Sep 24, 2025 | 19.25 | 19.25 | 19.06 | 19.08 | 19.08 | -1.80% | 434,237 |
| Sep 23, 2025 | 19.34 | 19.55 | 19.27 | 19.43 | 19.43 | 0.05% | 339,447 |
| Sep 22, 2025 | 19.62 | 19.62 | 19.38 | 19.42 | 19.42 | -0.51% | 258,782 |
| Sep 19, 2025 | 19.58 | 19.69 | 19.51 | 19.52 | 19.52 | -0.56% | 726,206 |
| Sep 18, 2025 | 19.74 | 19.83 | 19.55 | 19.63 | 19.63 | -2.09% | 381,232 |
| Sep 17, 2025 | 20.13 | 20.27 | 20.02 | 20.05 | 20.05 | 0.75% | 465,035 |
| Sep 16, 2025 | 19.98 | 20.09 | 19.84 | 19.90 | 19.90 | -0.40% | 543,525 |
| Sep 15, 2025 | 19.80 | 20.00 | 19.80 | 19.98 | 19.98 | 3.90% | 722,507 |
| Sep 12, 2025 | 19.11 | 19.29 | 19.00 | 19.23 | 19.23 | 0.94% | 761,923 |
| Sep 11, 2025 | 18.94 | 19.16 | 18.88 | 19.05 | 19.05 | -0.73% | 832,783 |
| Sep 10, 2025 | 19.14 | 19.25 | 19.08 | 19.19 | 19.19 | 1.91% | 334,238 |
| Sep 9, 2025 | 18.70 | 18.94 | 18.66 | 18.83 | 18.83 | -1.98% | 860,187 |
| Sep 8, 2025 | 19.15 | 19.23 | 19.00 | 19.21 | 19.21 | -1.08% | 307,918 |
| Sep 5, 2025 | 19.34 | 19.45 | 19.30 | 19.42 | 19.42 | 0.94% | 273,507 |
| Sep 4, 2025 | 19.16 | 19.31 | 19.16 | 19.24 | 19.24 | 1.00% | 310,217 |
| Sep 3, 2025 | 18.96 | 19.13 | 18.91 | 19.05 | 19.05 | 0.69% | 465,728 |
| Sep 2, 2025 | 19.06 | 19.14 | 18.91 | 18.92 | 18.92 | -2.42% | 744,079 |
| Aug 29, 2025 | 19.18 | 19.40 | 19.01 | 19.39 | 19.39 | -0.82% | 475,696 |
| Aug 28, 2025 | 19.48 | 19.59 | 19.30 | 19.55 | 19.55 | 0.10% | 297,284 |
| Aug 27, 2025 | 19.49 | 19.57 | 19.37 | 19.53 | 19.53 | -1.61% | 523,875 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.75 | 19.85 | 19.85 | -1.39% | 373,734 |
| Aug 25, 2025 | 20.20 | 20.38 | 20.08 | 20.13 | 20.13 | 1.10% | 581,789 |
| Aug 22, 2025 | 19.62 | 19.98 | 19.62 | 19.91 | 19.91 | 0.81% | 417,481 |
| Aug 21, 2025 | 19.80 | 19.82 | 19.69 | 19.75 | 19.75 | -0.30% | 390,024 |
| Aug 20, 2025 | 19.90 | 20.08 | 19.75 | 19.81 | 19.81 | 0.15% | 820,392 |
| Aug 19, 2025 | 19.94 | 20.18 | 19.78 | 19.78 | 19.78 | -1.25% | 1,512,524 |
| Aug 18, 2025 | 20.00 | 20.06 | 19.85 | 20.03 | 20.03 | -0.20% | 841,453 |
| Aug 15, 2025 | 20.10 | 20.24 | 20.00 | 20.07 | 20.07 | -1.08% | 1,267,300 |
| Aug 14, 2025 | 20.90 | 20.98 | 20.22 | 20.29 | 20.29 | -0.49% | 1,886,371 |
| Aug 13, 2025 | 20.16 | 20.47 | 20.11 | 20.39 | 20.39 | 5.59% | 1,554,836 |
| Aug 12, 2025 | 19.10 | 19.57 | 19.10 | 19.31 | 19.31 | 5.46% | 1,081,155 |
| Aug 11, 2025 | 18.43 | 18.46 | 18.30 | 18.31 | 18.31 | -0.49% | 626,603 |
| Aug 8, 2025 | 18.10 | 18.41 | 18.09 | 18.40 | 18.40 | 1.60% | 981,383 |
| Aug 7, 2025 | 17.88 | 18.14 | 17.88 | 18.11 | 18.11 | 0.61% | 729,410 |
| Aug 6, 2025 | 18.04 | 18.09 | 17.93 | 18.00 | 18.00 | -0.44% | 1,337,546 |
| Aug 5, 2025 | 18.12 | 18.16 | 17.97 | 18.08 | 18.08 | -0.77% | 906,363 |
| Aug 4, 2025 | 18.33 | 18.34 | 18.05 | 18.22 | 18.22 | 2.13% | 574,279 |
| Aug 1, 2025 | 17.77 | 17.96 | 17.77 | 17.84 | 17.84 | 1.36% | 876,896 |
| Jul 31, 2025 | 17.45 | 17.68 | 17.32 | 17.60 | 17.60 | 0.28% | 818,310 |
| Jul 30, 2025 | 17.46 | 17.71 | 17.45 | 17.55 | 17.55 | - | 865,341 |
| Jul 29, 2025 | 17.33 | 17.57 | 17.32 | 17.55 | 17.55 | 1.45% | 396,168 |
| Jul 28, 2025 | 17.28 | 17.36 | 17.19 | 17.30 | 17.30 | -0.29% | 967,180 |
| Jul 25, 2025 | 17.41 | 17.42 | 17.25 | 17.35 | 17.35 | -0.29% | 596,404 |
| Jul 24, 2025 | 17.44 | 17.51 | 17.20 | 17.40 | 17.40 | -0.97% | 439,758 |
| Jul 23, 2025 | 17.47 | 17.63 | 17.46 | 17.57 | 17.57 | 0.57% | 474,245 |
| Jul 22, 2025 | 17.32 | 17.50 | 17.30 | 17.47 | 17.47 | 1.69% | 550,958 |
| Jul 21, 2025 | 17.17 | 17.27 | 17.05 | 17.18 | 17.18 | 1.42% | 393,773 |
| Jul 18, 2025 | 17.03 | 17.10 | 16.91 | 16.94 | 16.94 | -0.35% | 449,102 |