Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
16.71
+0.06 (0.36%)
At close: May 21, 2025, 4:00 PM
17.19
+0.48 (2.87%)
Pre-market: May 22, 2025, 4:26 AM EDT

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202516.6616.8716.6616.7116.710.36%257,307
May 20, 202516.7716.7916.6216.6516.65-2.69%396,997
May 19, 202516.9517.1516.9017.1117.113.20%606,332
May 16, 202516.5016.6416.5016.5816.581.28%431,808
May 15, 202516.0516.4116.0116.3716.373.54%532,398
May 14, 202515.8115.8815.7115.8115.81-1.50%589,849
May 13, 202516.1616.1616.0316.0516.05-0.37%324,160
May 12, 202515.9216.2315.9016.1116.111.58%566,679
May 9, 202515.7015.9115.5615.8615.861.93%258,330
May 8, 202515.6515.7415.5615.5615.56-0.77%304,944
May 7, 202515.9015.9515.6715.6815.68-3.09%372,611
May 6, 202516.1916.2216.0416.1816.18-0.06%462,858
May 5, 202516.3016.3116.1316.1916.191.06%489,058
May 2, 202516.0716.2415.9016.0216.024.50%776,275
May 1, 202515.6415.6415.2815.3315.33-1.92%379,487
Apr 30, 202515.6015.6315.4215.6315.630.58%282,601
Apr 29, 202515.4215.5915.4215.5415.541.44%301,021
Apr 28, 202515.3015.3615.1215.3215.32-0.26%401,245
Apr 25, 202515.6115.7815.3015.3615.36-3.27%619,350
Apr 24, 202515.6315.9115.5315.8815.881.60%374,870
Apr 23, 202515.4915.7815.4915.6315.630.71%466,870
Apr 22, 202515.4515.8615.4015.5215.521.57%783,783
Apr 21, 202515.2015.4815.1815.2815.28-0.07%1,460,471
Apr 17, 202514.8815.3914.8815.2915.294.44%635,473
Apr 16, 202514.6814.8114.6214.6414.64-0.27%657,471
Apr 15, 202514.7714.7914.6014.6814.680.41%529,191
Apr 14, 202514.5214.7414.3914.6214.622.24%577,686
Apr 11, 202514.1214.4014.0214.3014.301.27%715,728
Apr 10, 202514.1414.2213.8514.1214.12-2.01%488,835
Apr 9, 202513.3514.4613.2014.4114.418.84%1,100,661
Apr 8, 202513.8813.8813.1613.2413.24-3.50%663,860
Apr 7, 202513.2414.2013.1513.7213.72-1.22%755,166
Apr 4, 202514.4714.4713.8313.8913.89-5.96%931,415
Apr 3, 202514.7214.9114.5514.7714.77-0.27%721,122
Apr 2, 202514.7514.9314.7314.8114.81-0.40%550,172
Apr 1, 202515.0015.0714.8214.8714.870.68%649,497
Mar 31, 202514.6014.8514.5414.7714.770.34%545,374
Mar 28, 202514.8614.9714.6814.7214.72-1.27%403,904
Mar 27, 202514.8115.0414.7514.9114.911.71%584,326
Mar 26, 202514.5514.7614.5314.6614.664.12%602,343
Mar 25, 202514.0814.3514.0414.0814.080.36%722,249
Mar 24, 202514.2514.2513.8814.0314.03-1.27%1,125,880
Mar 21, 202514.0214.2713.9914.2114.21-0.98%3,639,449
Mar 20, 202514.7314.7314.3514.3514.35-3.11%1,012,284
Mar 19, 202514.9514.9514.5014.8114.81-0.40%2,104,342
Mar 18, 202514.7614.9114.5914.8714.87-2.17%1,095,085
Mar 17, 202515.0815.3215.0615.2015.201.60%1,271,058
Mar 14, 202514.9715.0514.8814.9614.96-0.07%486,937
Mar 13, 202514.9515.0814.8914.9714.97-0.27%507,193
Mar 12, 202514.7015.1014.7015.0115.013.09%692,119