Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
16.37
-0.10 (-0.61%)
Jan 14, 2025, 4:00 PM EST - Market closed

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202420.6920.8920.6220.6620.660.29%318,398
Sep 25, 202420.9221.0020.5520.6020.60-0.91%331,682
Sep 24, 202420.9020.9020.7220.7920.79-0.38%317,210
Sep 23, 202420.7120.9720.6520.8720.871.41%226,148
Sep 20, 202420.5720.7120.5720.5820.58-0.19%514,427
Sep 19, 202420.6920.7720.5520.6220.620.59%301,996
Sep 18, 202420.3020.6020.2720.5020.501.59%289,679
Sep 17, 202420.4420.4420.1020.1820.18-1.27%282,017
Sep 16, 202420.4820.5120.3820.4420.440.25%233,514
Sep 13, 202420.2320.4220.2320.3920.391.44%676,862
Sep 12, 202419.9220.2019.8820.1020.100.15%404,709
Sep 11, 202419.5720.0819.5720.0720.072.61%1,762,759
Sep 10, 202419.8219.8219.5419.5619.56-1.01%553,484
Sep 9, 202419.6719.8019.6219.7619.760.76%690,421
Sep 6, 202419.5819.7019.5819.6119.610.41%487,767
Sep 5, 202419.7119.7219.5219.5319.53-1.46%323,719
Sep 4, 202419.7119.9319.7119.8219.820.87%285,523
Sep 3, 202419.6219.8219.6219.6519.650.26%337,534
Aug 30, 202419.6419.7019.4319.6019.600.72%751,599
Aug 29, 202419.5819.6419.4519.4619.460.57%291,270
Aug 28, 202419.3219.4219.3219.3519.350.36%346,690
Aug 27, 202419.3419.3419.1719.2819.28-0.41%292,233
Aug 26, 202419.2419.4319.2419.3619.360.94%237,250
Aug 23, 202418.9919.2318.9619.1819.182.13%375,646
Aug 22, 202418.7918.8918.7318.7818.78-1.31%434,580
Aug 21, 202419.3419.3419.0019.0319.03-0.99%1,289,475