Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
15.96
-0.19 (-1.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1516.1515.8815.9615.96-1.18%322,643
Feb 20, 202516.1016.2916.1016.1516.150.50%333,195
Feb 19, 202516.1516.2515.9516.0716.07-2.13%523,390
Feb 18, 202516.3016.5516.2216.4216.425.80%488,583
Feb 14, 202515.3415.5315.3115.5215.522.04%384,402
Feb 13, 202515.0415.3315.0015.2115.210.07%547,860
Feb 12, 202514.8715.2714.6915.2015.204.54%739,715
Feb 11, 202514.2014.7214.1614.5414.54-1.69%839,839
Feb 10, 202515.1515.2014.5914.7914.79-5.74%969,986
Feb 7, 202515.6915.8215.6515.6915.690.77%417,863
Feb 6, 202515.8015.8115.5615.5715.57-1.95%419,847
Feb 5, 202516.0716.0715.7315.8815.88-0.50%749,896
Feb 4, 202515.8316.1115.8315.9615.961.59%1,669,282
Feb 3, 202515.7615.7615.5015.7115.71-1.94%1,915,681
Jan 31, 202516.3016.4815.9616.0216.02-1.72%1,383,674
Jan 30, 202516.6416.6416.2716.3016.30-2.98%739,803
Jan 29, 202517.1617.1616.7716.8016.80-1.70%338,099
Jan 28, 202517.3317.3517.0217.0917.09-1.38%291,398
Jan 27, 202517.1017.3416.9717.3317.331.64%625,919
Jan 24, 202516.9017.1216.9017.0517.050.53%326,341
Jan 23, 202516.9517.0716.7416.9616.96-0.18%368,333
Jan 22, 202516.6017.1316.6016.9916.993.91%428,660
Jan 21, 202516.2816.3616.0816.3516.35-0.79%716,195
Jan 17, 202516.3016.5316.1116.4816.481.79%494,501
Jan 16, 202516.1916.3915.8516.1916.19-1.40%1,791,688
Jan 15, 202516.7616.7916.3916.4216.420.31%486,338
Jan 14, 202516.4616.4616.2116.3716.37-0.61%416,620
Jan 13, 202516.0616.5616.0616.4716.471.48%759,955
Jan 10, 202516.2516.3616.1016.2316.23-0.43%759,396
Jan 8, 202516.2216.3516.1916.3016.301.49%358,690
Jan 7, 202516.2916.3616.0416.0616.06-4.29%728,340
Jan 6, 202516.7816.8616.5816.7816.78-1.24%635,776
Jan 3, 202516.7117.0516.7116.9916.992.47%355,814
Jan 2, 202516.5416.8216.5416.5816.580.79%288,648
Dec 31, 202416.2916.4816.2916.4516.450.12%311,075
Dec 30, 202416.5516.5716.2716.4316.43-0.96%459,153
Dec 27, 202416.5016.6216.4516.5916.591.10%419,155
Dec 26, 202416.5116.5216.3116.4116.410.18%467,625
Dec 24, 202416.6016.6916.3316.3816.381.61%511,020
Dec 23, 202416.1016.1715.9016.1216.122.81%666,930
Dec 20, 202415.5215.7615.4815.6815.680.97%438,640
Dec 19, 202415.4415.6915.3515.5315.530.52%498,059
Dec 18, 202416.1416.1415.4015.4515.45-5.62%822,133
Dec 17, 202416.2716.5316.2316.3716.37-0.79%534,979
Dec 16, 202416.5716.7716.3516.5016.50-1.96%1,726,792
Dec 13, 202417.0117.0616.8116.8316.83-2.55%373,099
Dec 12, 202417.4517.4517.2017.2717.27-1.99%491,716
Dec 11, 202417.7517.9017.4817.6217.622.09%762,048
Dec 10, 202417.2117.3217.1217.2617.260.76%348,269
Dec 9, 202417.2517.5417.1217.1317.13-0.46%559,368
Dec 6, 202417.1817.2917.1017.2117.210.29%258,861
Dec 5, 202417.4517.5017.1017.1617.16-1.94%481,211
Dec 4, 202417.6317.7317.4817.5017.50-0.51%632,687
Dec 3, 202417.2617.7217.2617.5917.595.01%842,684
Dec 2, 202416.8216.8516.6316.7516.75-1.93%520,242
Nov 29, 202416.7317.1316.7317.0817.081.61%310,348
Nov 27, 202416.7216.9616.7216.8116.81-0.18%389,957
Nov 26, 202416.9917.0616.7416.8416.84-1.92%662,793
Nov 25, 202417.1817.2417.0817.1717.170.53%637,265
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