Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
16.65
-0.19 (-1.13%)
Jun 13, 2025, 4:00 PM - Market closed
Telekomunikasi Indonesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 16.68 | 16.83 | 16.55 | 16.65 | 16.65 | -1.13% | 1,081,410 |
| Jun 12, 2025 | 16.71 | 16.85 | 16.62 | 16.84 | 16.84 | -6.29% | 562,520 |
| Jun 11, 2025 | 18.43 | 18.43 | 17.91 | 17.97 | 16.68 | -0.17% | 824,558 |
| Jun 10, 2025 | 17.83 | 18.03 | 17.76 | 18.00 | 16.71 | 2.51% | 960,926 |
| Jun 9, 2025 | 17.43 | 17.62 | 17.39 | 17.56 | 16.30 | 1.21% | 466,200 |
| Jun 6, 2025 | 17.35 | 17.48 | 17.17 | 17.35 | 16.10 | -0.34% | 417,604 |
| Jun 5, 2025 | 17.44 | 17.57 | 17.30 | 17.41 | 16.16 | 0.52% | 466,935 |
| Jun 4, 2025 | 17.20 | 17.34 | 17.11 | 17.32 | 16.08 | 2.00% | 718,503 |
| Jun 3, 2025 | 17.12 | 17.12 | 16.81 | 16.98 | 15.76 | -0.93% | 651,024 |
| Jun 2, 2025 | 17.14 | 17.17 | 17.05 | 17.14 | 15.91 | -0.06% | 480,217 |
| May 30, 2025 | 17.08 | 17.15 | 16.96 | 17.15 | 15.92 | -0.23% | 500,043 |
| May 29, 2025 | 17.18 | 17.23 | 16.98 | 17.19 | 15.96 | 0.23% | 467,386 |
| May 28, 2025 | 17.21 | 17.35 | 17.11 | 17.15 | 15.92 | -0.35% | 621,659 |
| May 27, 2025 | 17.20 | 17.33 | 17.16 | 17.21 | 15.97 | 2.81% | 610,933 |
| May 23, 2025 | 16.70 | 16.75 | 16.60 | 16.74 | 15.54 | -1.88% | 410,376 |
| May 22, 2025 | 17.10 | 17.17 | 17.03 | 17.06 | 15.83 | 2.09% | 652,029 |
| May 21, 2025 | 16.66 | 16.87 | 16.66 | 16.71 | 15.51 | 0.36% | 257,307 |
| May 20, 2025 | 16.77 | 16.79 | 16.62 | 16.65 | 15.45 | -2.69% | 396,997 |
| May 19, 2025 | 16.95 | 17.15 | 16.90 | 17.11 | 15.88 | 3.20% | 606,332 |
| May 16, 2025 | 16.50 | 16.64 | 16.50 | 16.58 | 15.39 | 1.28% | 431,808 |
| May 15, 2025 | 16.05 | 16.41 | 16.01 | 16.37 | 15.19 | 3.54% | 532,398 |
| May 14, 2025 | 15.81 | 15.88 | 15.71 | 15.81 | 14.67 | -1.50% | 589,849 |
| May 13, 2025 | 16.16 | 16.16 | 16.03 | 16.05 | 14.90 | -0.37% | 324,160 |
| May 12, 2025 | 15.92 | 16.23 | 15.90 | 16.11 | 14.95 | 1.58% | 566,679 |
| May 9, 2025 | 15.70 | 15.91 | 15.56 | 15.86 | 14.72 | 1.93% | 258,330 |
| May 8, 2025 | 15.65 | 15.74 | 15.56 | 15.56 | 14.44 | -0.77% | 304,944 |
| May 7, 2025 | 15.90 | 15.95 | 15.67 | 15.68 | 14.55 | -3.09% | 372,611 |
| May 6, 2025 | 16.19 | 16.22 | 16.04 | 16.18 | 15.02 | -0.06% | 462,858 |
| May 5, 2025 | 16.30 | 16.31 | 16.13 | 16.19 | 15.03 | 1.06% | 489,058 |
| May 2, 2025 | 16.07 | 16.24 | 15.90 | 16.02 | 14.87 | 4.50% | 776,275 |
| May 1, 2025 | 15.64 | 15.64 | 15.28 | 15.33 | 14.23 | -1.92% | 379,487 |
| Apr 30, 2025 | 15.60 | 15.63 | 15.42 | 15.63 | 14.51 | 0.58% | 282,601 |
| Apr 29, 2025 | 15.42 | 15.59 | 15.42 | 15.54 | 14.42 | 1.44% | 301,021 |
| Apr 28, 2025 | 15.30 | 15.36 | 15.12 | 15.32 | 14.22 | -0.26% | 401,245 |
| Apr 25, 2025 | 15.61 | 15.78 | 15.30 | 15.36 | 14.26 | -3.27% | 619,350 |
| Apr 24, 2025 | 15.63 | 15.91 | 15.53 | 15.88 | 14.74 | 1.60% | 374,870 |
| Apr 23, 2025 | 15.49 | 15.78 | 15.49 | 15.63 | 14.51 | 0.71% | 466,870 |
| Apr 22, 2025 | 15.45 | 15.86 | 15.40 | 15.52 | 14.41 | 1.57% | 783,783 |
| Apr 21, 2025 | 15.20 | 15.48 | 15.18 | 15.28 | 14.18 | -0.07% | 1,460,471 |
| Apr 17, 2025 | 14.88 | 15.39 | 14.88 | 15.29 | 14.19 | 4.44% | 635,473 |
| Apr 16, 2025 | 14.68 | 14.81 | 14.62 | 14.64 | 13.59 | -0.27% | 657,471 |
| Apr 15, 2025 | 14.77 | 14.79 | 14.60 | 14.68 | 13.63 | 0.41% | 529,191 |
| Apr 14, 2025 | 14.52 | 14.74 | 14.39 | 14.62 | 13.57 | 2.24% | 577,686 |
| Apr 11, 2025 | 14.12 | 14.40 | 14.02 | 14.30 | 13.27 | 1.27% | 715,728 |
| Apr 10, 2025 | 14.14 | 14.22 | 13.85 | 14.12 | 13.11 | -2.01% | 488,835 |
| Apr 9, 2025 | 13.35 | 14.46 | 13.20 | 14.41 | 13.38 | 8.84% | 1,100,661 |
| Apr 8, 2025 | 13.88 | 13.88 | 13.16 | 13.24 | 12.29 | -3.50% | 663,860 |
| Apr 7, 2025 | 13.24 | 14.20 | 13.15 | 13.72 | 12.73 | -1.22% | 755,166 |
| Apr 4, 2025 | 14.47 | 14.47 | 13.83 | 13.89 | 12.89 | -5.96% | 931,415 |
| Apr 3, 2025 | 14.72 | 14.91 | 14.55 | 14.77 | 13.71 | -0.27% | 721,122 |