Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
17.35
-0.05 (-0.29%)
Jul 25, 2025, 4:00 PM - Market closed
Telekomunikasi Indonesia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 17, 2025 | 16.76 | 17.01 | 16.75 | 17.00 | 17.00 | 3.79% | 665,681 |
Jul 16, 2025 | 16.28 | 16.45 | 16.21 | 16.38 | 16.38 | 0.92% | 628,132 |
Jul 15, 2025 | 16.40 | 16.40 | 16.14 | 16.23 | 16.23 | -1.58% | 468,260 |
Jul 14, 2025 | 16.50 | 16.52 | 16.44 | 16.49 | 16.49 | -0.78% | 407,922 |
Jul 11, 2025 | 16.72 | 16.72 | 16.54 | 16.62 | 16.62 | 0.30% | 536,302 |
Jul 10, 2025 | 16.55 | 16.67 | 16.46 | 16.57 | 16.57 | 1.16% | 435,523 |
Jul 9, 2025 | 16.43 | 16.43 | 16.28 | 16.38 | 16.38 | -0.06% | 373,750 |
Jul 8, 2025 | 16.45 | 16.48 | 16.30 | 16.39 | 16.39 | -1.27% | 430,615 |
Jul 7, 2025 | 16.75 | 16.75 | 16.55 | 16.60 | 16.60 | -1.37% | 290,428 |
Jul 3, 2025 | 16.90 | 16.94 | 16.75 | 16.83 | 16.83 | -1.12% | 503,675 |
Jul 2, 2025 | 17.02 | 17.14 | 16.88 | 17.02 | 17.02 | -0.76% | 512,696 |
Jul 1, 2025 | 17.12 | 17.23 | 17.08 | 17.15 | 17.15 | 1.24% | 539,289 |
Jun 30, 2025 | 16.87 | 17.03 | 16.83 | 16.94 | 16.94 | 2.79% | 615,095 |
Jun 27, 2025 | 16.54 | 16.63 | 16.39 | 16.48 | 16.48 | -0.24% | 468,728 |
Jun 26, 2025 | 16.52 | 16.66 | 16.39 | 16.52 | 16.52 | 3.83% | 790,470 |
Jun 25, 2025 | 15.96 | 15.99 | 15.89 | 15.91 | 15.91 | -0.93% | 518,626 |
Jun 24, 2025 | 16.00 | 16.12 | 15.94 | 16.06 | 16.06 | 1.01% | 346,308 |
Jun 23, 2025 | 15.79 | 15.91 | 15.63 | 15.90 | 15.90 | -0.87% | 854,818 |
Jun 20, 2025 | 16.40 | 16.40 | 16.01 | 16.04 | 16.04 | -3.61% | 762,602 |
Jun 18, 2025 | 16.72 | 16.75 | 16.61 | 16.64 | 16.64 | 0.36% | 692,157 |
Jun 17, 2025 | 16.85 | 16.85 | 16.56 | 16.58 | 16.58 | -1.37% | 490,501 |
Jun 16, 2025 | 16.75 | 16.90 | 16.73 | 16.81 | 16.81 | 0.96% | 507,650 |
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 |