Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
17.08
+0.13 (0.77%)
Nov 22, 2024, 4:00 PM EST - Market closed

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.0517.1216.9317.0817.080.77%839,751
Nov 21, 202417.0017.1316.8416.9516.952.54%709,918
Nov 20, 202416.6616.7816.4316.5316.53-2.99%667,618
Nov 19, 202417.3917.4416.8517.0417.044.41%1,019,837
Nov 18, 202416.2016.3716.1016.3216.323.10%594,740
Nov 15, 202415.9615.9615.7915.8315.830.13%370,707
Nov 14, 202416.0016.0515.8115.8115.81-2.35%479,148
Nov 13, 202416.3516.3516.1916.1916.19-0.43%256,320
Nov 12, 202416.5016.5116.0016.2616.26-3.56%585,445
Nov 11, 202417.0817.1516.8616.8616.86-2.54%360,449
Nov 8, 202417.3917.6017.2017.3017.30-0.52%388,135
Nov 7, 202417.3317.7017.3317.3917.391.40%405,096
Nov 6, 202417.3817.4917.0617.1517.15-2.11%241,645
Nov 5, 202417.6117.6117.4217.5217.52-1.02%303,586
Nov 4, 202417.5917.7917.5917.7017.701.20%322,311
Nov 1, 202417.6617.6617.4917.4917.49-0.57%221,662
Oct 31, 202418.0018.0317.4917.5917.59-3.19%431,071
Oct 30, 202418.3918.5918.1618.1718.17-0.38%296,897
Oct 29, 202418.3518.3518.1418.2418.24-1.03%233,908
Oct 28, 202418.3918.5018.3518.4318.43-0.27%221,244
Oct 25, 202418.5118.6418.4518.4818.48-0.43%227,111
Oct 24, 202418.7018.7118.5118.5618.56-0.70%273,610
Oct 23, 202418.7118.8518.6118.6918.69-1.84%216,938
Oct 22, 202419.1819.3018.9119.0419.04-3.55%401,421
Oct 21, 202419.8620.0119.7419.7419.740.10%649,048
Oct 18, 202419.8819.9819.6719.7219.721.70%414,402
Oct 17, 202419.4119.4619.2919.3919.391.15%339,882
Oct 16, 202419.1019.2319.0519.1719.173.18%262,363
Oct 15, 202418.6918.8318.5318.5818.580.11%407,141
Oct 14, 202418.7618.7618.5518.5618.56-1.49%191,281
Oct 11, 202418.7418.8818.7418.8418.840.69%144,742
Oct 10, 202418.8718.8718.6318.7118.71-0.48%219,579
Oct 9, 202419.0319.0718.7418.8018.80-0.53%405,964
Oct 8, 202419.0019.0718.8918.9018.902.00%460,941
Oct 7, 202418.6318.7218.5218.5318.53-0.86%253,480
Oct 4, 202418.5918.7218.4118.6918.69-0.53%279,215
Oct 3, 202418.8018.8518.7418.7918.79-1.88%290,652
Oct 2, 202419.3019.3619.1019.1519.15-3.38%479,272
Oct 1, 202419.8019.8319.6919.8219.820.20%375,437
Sep 30, 202419.8019.9519.7519.7819.78-2.22%278,081
Sep 27, 202420.5020.5020.1820.2320.23-2.08%308,445
Sep 26, 202420.6920.8920.6220.6620.660.29%318,398
Sep 25, 202420.9221.0020.5520.6020.60-0.91%331,682
Sep 24, 202420.9020.9020.7220.7920.79-0.38%317,210
Sep 23, 202420.7120.9720.6520.8720.871.41%226,148
Sep 20, 202420.5720.7120.5720.5820.58-0.19%514,427
Sep 19, 202420.6920.7720.5520.6220.620.59%301,996
Sep 18, 202420.3020.6020.2720.5020.501.59%289,679
Sep 17, 202420.4420.4420.1020.1820.18-1.27%282,017
Sep 16, 202420.4820.5120.3820.4420.440.25%233,514
Sep 13, 202420.2320.4220.2320.3920.391.44%676,862
Sep 12, 202419.9220.2019.8820.1020.100.15%404,709
Sep 11, 202419.5720.0819.5720.0720.072.61%1,762,759
Sep 10, 202419.8219.8219.5419.5619.56-1.01%553,484
Sep 9, 202419.6719.8019.6219.7619.760.76%690,421
Sep 6, 202419.5819.7019.5819.6119.610.41%487,767
Sep 5, 202419.7119.7219.5219.5319.53-1.46%323,719
Sep 4, 202419.7119.9319.7119.8219.820.87%285,523
Sep 3, 202419.6219.8219.6219.6519.650.26%337,534
Aug 30, 202419.6419.7019.4319.6019.600.72%751,599
Aug 29, 202419.5819.6419.4519.4619.460.57%291,270
Aug 28, 202419.3219.4219.3219.3519.350.36%346,690
Aug 27, 202419.3419.3419.1719.2819.28-0.41%292,233
Aug 26, 202419.2419.4319.2419.3619.360.94%237,250
Aug 23, 202418.9919.2318.9619.1819.182.13%375,646
Aug 22, 202418.7918.8918.7318.7818.78-1.31%434,580
Aug 21, 202419.3419.3419.0019.0319.03-0.99%1,289,475
Aug 20, 202419.1719.3019.1319.2219.220.16%480,468
Aug 19, 202418.8319.4018.8319.1919.191.64%1,050,112
Aug 16, 202418.7718.8918.7318.8818.882.61%787,777
Aug 15, 202418.4218.4218.2918.4018.400.66%355,883
Aug 14, 202418.3318.3718.1318.2818.280.44%293,841
Aug 13, 202418.1618.2318.1118.2018.200.72%198,883
Aug 12, 202417.9418.1917.8618.0718.071.23%323,547
Aug 9, 202417.8717.8817.7317.8517.850.17%354,635
Aug 8, 202417.8217.8317.6817.8217.822.65%497,886
Aug 7, 202417.5517.5517.3317.3617.36-0.12%859,567
Aug 6, 202417.0617.4417.0117.3817.382.06%608,735
Aug 5, 202417.0317.2016.8817.0317.03-2.96%675,195
Aug 2, 202417.5317.7117.4817.5517.55-0.23%359,165
Aug 1, 202417.9217.9217.5617.5917.59-1.40%836,173
Jul 31, 202417.8117.9117.7017.8417.840.73%555,106
Jul 30, 202417.8517.8517.6317.7117.71-6.35%546,505
Jul 29, 202419.0019.0018.6218.9118.91-1.41%326,445
Jul 26, 202419.0819.2219.0419.1819.180.42%201,435
Jul 25, 202419.0719.2919.0419.1019.100.63%308,905
Jul 24, 202419.0019.1518.9118.9818.98-2.16%459,502
Jul 23, 202419.5719.5719.3219.4019.40-183,329
Jul 22, 202419.3019.5219.1619.4019.40-2.02%720,948
Jul 19, 202419.5319.9619.4019.8019.80-0.05%2,059,235
Jul 18, 202420.1120.3319.7919.8119.81-2.41%684,284
Jul 17, 202419.8820.3119.8220.3020.304.96%729,456
Jul 16, 202419.1119.3619.0919.3419.34-0.21%274,760
Jul 15, 202419.5819.5819.3619.3819.38-1.77%204,902
Jul 12, 202419.8319.9019.7019.7319.730.77%305,874
Jul 11, 202419.5219.6019.3819.5819.581.24%307,658
Jul 10, 202419.3119.3719.2319.3419.341.95%291,820
Jul 9, 202418.7119.0518.7118.9718.971.50%358,034
Jul 8, 202418.7518.7618.5418.6918.691.36%467,160
Jul 5, 202418.3418.4618.2518.4418.440.33%345,395