Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
16.83
-0.19 (-1.12%)
Jul 3, 2025, 1:00 PM - Market closed

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202516.9016.9416.7516.8316.83-1.12%503,662
Jul 2, 202517.0217.1416.8817.0217.02-0.76%512,696
Jul 1, 202517.1217.2317.0817.1517.151.24%539,289
Jun 30, 202516.8717.0316.8316.9416.942.79%615,095
Jun 27, 202516.5416.6316.3916.4816.48-0.24%468,728
Jun 26, 202516.5216.6616.3916.5216.523.83%790,470
Jun 25, 202515.9615.9915.8915.9115.91-0.93%518,626
Jun 24, 202516.0016.1215.9416.0616.061.01%346,308
Jun 23, 202515.7915.9115.6315.9015.90-0.87%854,818
Jun 20, 202516.4016.4016.0116.0416.04-3.61%762,602
Jun 18, 202516.7216.7516.6116.6416.640.36%692,157
Jun 17, 202516.8516.8516.5616.5816.58-1.37%490,501
Jun 16, 202516.7516.9016.7316.8116.810.96%507,650
Jun 13, 202516.6816.8316.5516.6516.65-1.13%1,081,410
Jun 12, 202516.7116.8516.6216.8416.84-6.29%562,520
Jun 11, 202518.4318.4317.9117.9716.68-0.17%824,558
Jun 10, 202517.8318.0317.7618.0016.712.51%960,926
Jun 9, 202517.4317.6217.3917.5616.301.21%466,200
Jun 6, 202517.3517.4817.1717.3516.10-0.34%417,604
Jun 5, 202517.4417.5717.3017.4116.160.52%466,935
Jun 4, 202517.2017.3417.1117.3216.082.00%718,503
Jun 3, 202517.1217.1216.8116.9815.76-0.93%651,024
Jun 2, 202517.1417.1717.0517.1415.91-0.06%480,217
May 30, 202517.0817.1516.9617.1515.92-0.23%500,043
May 29, 202517.1817.2316.9817.1915.960.23%467,386
May 28, 202517.2117.3517.1117.1515.92-0.35%621,659
May 27, 202517.2017.3317.1617.2115.972.81%610,933
May 23, 202516.7016.7516.6016.7415.54-1.88%410,376
May 22, 202517.1017.1717.0317.0615.832.09%652,029
May 21, 202516.6616.8716.6616.7115.510.36%257,307
May 20, 202516.7716.7916.6216.6515.45-2.69%396,997
May 19, 202516.9517.1516.9017.1115.883.20%606,332
May 16, 202516.5016.6416.5016.5815.391.28%431,808
May 15, 202516.0516.4116.0116.3715.193.54%532,398
May 14, 202515.8115.8815.7115.8114.67-1.50%589,849
May 13, 202516.1616.1616.0316.0514.90-0.37%324,160
May 12, 202515.9216.2315.9016.1114.951.58%566,679
May 9, 202515.7015.9115.5615.8614.721.93%258,330
May 8, 202515.6515.7415.5615.5614.44-0.77%304,944
May 7, 202515.9015.9515.6715.6814.55-3.09%372,611
May 6, 202516.1916.2216.0416.1815.02-0.06%462,858
May 5, 202516.3016.3116.1316.1915.031.06%489,058
May 2, 202516.0716.2415.9016.0214.874.50%776,275
May 1, 202515.6415.6415.2815.3314.23-1.92%379,487
Apr 30, 202515.6015.6315.4215.6314.510.58%282,601
Apr 29, 202515.4215.5915.4215.5414.421.44%301,021
Apr 28, 202515.3015.3615.1215.3214.22-0.26%401,245
Apr 25, 202515.6115.7815.3015.3614.26-3.27%619,350
Apr 24, 202515.6315.9115.5315.8814.741.60%374,870
Apr 23, 202515.4915.7815.4915.6314.510.71%466,870