Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
19.29
+0.23 (1.23%)
Sep 4, 2025, 3:40 PM - Market open
Telekomunikasi Indonesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.16 | 19.27 | 19.16 | 19.29 | - | 1.26% | 112,313 |
| 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 |
| 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 |