Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
15.31
-0.05 (-0.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Telekomunikasi Indonesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.30 | 15.36 | 15.12 | 15.32 | 15.32 | -0.26% | 332,435 |
| Apr 25, 2025 | 15.61 | 15.78 | 15.30 | 15.36 | 15.36 | -3.27% | 619,350 |
| Apr 24, 2025 | 15.63 | 15.91 | 15.53 | 15.88 | 15.88 | 1.60% | 374,870 |
| Apr 23, 2025 | 15.49 | 15.78 | 15.49 | 15.63 | 15.63 | 0.71% | 466,870 |
| Apr 22, 2025 | 15.45 | 15.86 | 15.40 | 15.52 | 15.52 | 1.57% | 783,783 |
| Apr 21, 2025 | 15.20 | 15.48 | 15.18 | 15.28 | 15.28 | -0.07% | 1,460,471 |
| Apr 17, 2025 | 14.88 | 15.39 | 14.88 | 15.29 | 15.29 | 4.44% | 635,473 |
| Apr 16, 2025 | 14.68 | 14.81 | 14.62 | 14.64 | 14.64 | -0.27% | 657,471 |
| Apr 15, 2025 | 14.77 | 14.79 | 14.60 | 14.68 | 14.68 | 0.41% | 529,191 |
| Apr 14, 2025 | 14.52 | 14.74 | 14.39 | 14.62 | 14.62 | 2.24% | 577,686 |
| Apr 11, 2025 | 14.12 | 14.40 | 14.02 | 14.30 | 14.30 | 1.27% | 715,728 |
| Apr 10, 2025 | 14.14 | 14.22 | 13.85 | 14.12 | 14.12 | -2.01% | 488,835 |
| Apr 9, 2025 | 13.35 | 14.46 | 13.20 | 14.41 | 14.41 | 8.84% | 1,100,661 |
| Apr 8, 2025 | 13.88 | 13.88 | 13.16 | 13.24 | 13.24 | -3.50% | 663,860 |
| Apr 7, 2025 | 13.24 | 14.20 | 13.15 | 13.72 | 13.72 | -1.22% | 755,166 |
| Apr 4, 2025 | 14.47 | 14.47 | 13.83 | 13.89 | 13.89 | -5.96% | 931,415 |
| Apr 3, 2025 | 14.72 | 14.91 | 14.55 | 14.77 | 14.77 | -0.27% | 721,122 |
| Apr 2, 2025 | 14.75 | 14.93 | 14.73 | 14.81 | 14.81 | -0.40% | 550,172 |
| Apr 1, 2025 | 15.00 | 15.07 | 14.82 | 14.87 | 14.87 | 0.68% | 649,497 |
| Mar 31, 2025 | 14.60 | 14.85 | 14.54 | 14.77 | 14.77 | 0.34% | 545,374 |
| Mar 28, 2025 | 14.86 | 14.97 | 14.68 | 14.72 | 14.72 | -1.27% | 403,904 |
| Mar 27, 2025 | 14.81 | 15.04 | 14.75 | 14.91 | 14.91 | 1.71% | 584,326 |
| Mar 26, 2025 | 14.55 | 14.76 | 14.53 | 14.66 | 14.66 | 4.12% | 602,343 |
| Mar 25, 2025 | 14.08 | 14.35 | 14.04 | 14.08 | 14.08 | 0.36% | 722,249 |
| Mar 24, 2025 | 14.25 | 14.25 | 13.88 | 14.03 | 14.03 | -1.27% | 1,125,880 |
| Mar 21, 2025 | 14.02 | 14.27 | 13.99 | 14.21 | 14.21 | -0.98% | 3,639,449 |
| Mar 20, 2025 | 14.73 | 14.73 | 14.35 | 14.35 | 14.35 | -3.11% | 1,012,284 |
| Mar 19, 2025 | 14.95 | 14.95 | 14.50 | 14.81 | 14.81 | -0.40% | 2,104,342 |
| Mar 18, 2025 | 14.76 | 14.91 | 14.59 | 14.87 | 14.87 | -2.17% | 1,095,085 |
| Mar 17, 2025 | 15.08 | 15.32 | 15.06 | 15.20 | 15.20 | 1.60% | 1,271,058 |
| Mar 14, 2025 | 14.97 | 15.05 | 14.88 | 14.96 | 14.96 | -0.07% | 486,937 |
| Mar 13, 2025 | 14.95 | 15.08 | 14.89 | 14.97 | 14.97 | -0.27% | 507,193 |
| Mar 12, 2025 | 14.70 | 15.10 | 14.70 | 15.01 | 15.01 | 3.09% | 692,119 |
| Mar 11, 2025 | 14.70 | 14.71 | 14.45 | 14.56 | 14.56 | -1.62% | 788,771 |
| Mar 10, 2025 | 14.75 | 14.94 | 14.62 | 14.80 | 14.80 | -2.44% | 789,896 |
| Mar 7, 2025 | 15.33 | 15.33 | 14.83 | 15.17 | 15.17 | 0.13% | 1,072,315 |
| Mar 6, 2025 | 15.02 | 15.32 | 14.92 | 15.15 | 15.15 | -1.88% | 1,069,217 |
| Mar 5, 2025 | 15.11 | 15.46 | 15.11 | 15.44 | 15.44 | 4.96% | 660,445 |
| Mar 4, 2025 | 14.60 | 14.84 | 14.47 | 14.71 | 14.71 | 0.20% | 1,068,777 |
| Mar 3, 2025 | 14.75 | 14.99 | 14.66 | 14.68 | 14.68 | 1.10% | 880,526 |
| Feb 28, 2025 | 14.75 | 14.83 | 14.39 | 14.52 | 14.52 | -5.41% | 1,442,375 |
| Feb 27, 2025 | 15.32 | 15.47 | 15.26 | 15.35 | 15.35 | -1.48% | 603,379 |
| Feb 26, 2025 | 15.50 | 15.61 | 15.46 | 15.58 | 15.58 | 1.04% | 499,344 |
| Feb 25, 2025 | 15.24 | 15.45 | 15.19 | 15.42 | 15.42 | -3.38% | 679,029 |
| Feb 24, 2025 | 15.93 | 15.99 | 15.85 | 15.96 | 15.96 | - | 195,801 |
| Feb 21, 2025 | 16.15 | 16.15 | 15.88 | 15.96 | 15.96 | -1.18% | 322,644 |
| Feb 20, 2025 | 16.10 | 16.29 | 16.10 | 16.15 | 16.15 | 0.50% | 333,195 |
| Feb 19, 2025 | 16.15 | 16.25 | 15.95 | 16.07 | 16.07 | -2.13% | 523,390 |
| Feb 18, 2025 | 16.30 | 16.55 | 16.22 | 16.42 | 16.42 | 5.80% | 488,583 |
| Feb 14, 2025 | 15.34 | 15.53 | 15.31 | 15.52 | 15.52 | 2.04% | 384,402 |