Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
21.36
-1.00 (-4.47%)
Nov 28, 2025, 11:58 AM EST - Market open
Telekomunikasi Indonesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.40 | 21.43 | 21.00 | 21.34 | - | -4.56% | 116,394 |
| Nov 26, 2025 | 22.28 | 22.39 | 22.18 | 22.36 | 22.36 | 0.81% | 278,850 |
| Nov 25, 2025 | 22.00 | 22.20 | 21.80 | 22.18 | 22.18 | 1.28% | 517,053 |
| Nov 24, 2025 | 21.70 | 21.94 | 21.51 | 21.90 | 21.90 | 4.68% | 755,427 |
| Nov 21, 2025 | 20.78 | 21.06 | 20.70 | 20.92 | 20.92 | -0.90% | 361,736 |
| Nov 20, 2025 | 21.50 | 21.56 | 21.05 | 21.11 | 21.11 | -1.08% | 595,103 |
| Nov 19, 2025 | 21.50 | 21.62 | 21.16 | 21.34 | 21.34 | 0.19% | 797,883 |
| Nov 18, 2025 | 21.25 | 21.44 | 21.21 | 21.30 | 21.30 | 1.09% | 788,630 |
| Nov 17, 2025 | 21.36 | 21.36 | 21.02 | 21.07 | 21.07 | 0.43% | 967,047 |
| Nov 14, 2025 | 20.85 | 21.09 | 20.80 | 20.98 | 20.98 | 1.99% | 637,070 |
| Nov 13, 2025 | 21.01 | 21.02 | 20.49 | 20.57 | 20.57 | -3.02% | 349,865 |
| Nov 12, 2025 | 21.22 | 21.36 | 21.05 | 21.21 | 21.21 | 0.28% | 418,107 |
| Nov 11, 2025 | 21.01 | 21.19 | 20.92 | 21.15 | 21.15 | 2.12% | 339,254 |
| Nov 10, 2025 | 20.75 | 20.78 | 20.63 | 20.71 | 20.71 | 0.15% | 294,526 |
| Nov 7, 2025 | 20.78 | 20.78 | 20.56 | 20.68 | 20.68 | 0.98% | 329,942 |
| Nov 6, 2025 | 20.85 | 20.85 | 20.40 | 20.48 | 20.48 | -2.20% | 419,750 |
| Nov 5, 2025 | 20.90 | 21.03 | 20.78 | 20.94 | 20.94 | 1.95% | 646,461 |
| Nov 4, 2025 | 20.65 | 20.82 | 20.47 | 20.54 | 20.54 | 1.73% | 1,113,196 |
| Nov 3, 2025 | 20.19 | 20.25 | 20.00 | 20.19 | 20.19 | 3.06% | 529,468 |
| Oct 31, 2025 | 19.24 | 19.66 | 19.23 | 19.59 | 19.59 | 0.41% | 606,018 |
| Oct 30, 2025 | 19.73 | 19.81 | 19.26 | 19.51 | 19.51 | -2.35% | 644,562 |
| Oct 29, 2025 | 20.00 | 20.01 | 19.81 | 19.98 | 19.98 | -2.49% | 393,342 |
| Oct 28, 2025 | 20.32 | 20.50 | 20.24 | 20.49 | 20.49 | 1.94% | 364,902 |
| Oct 27, 2025 | 20.31 | 20.31 | 19.91 | 20.10 | 20.10 | -0.05% | 287,485 |
| Oct 24, 2025 | 20.06 | 20.19 | 19.97 | 20.11 | 20.11 | -1.03% | 425,931 |
| Oct 23, 2025 | 19.94 | 20.40 | 19.90 | 20.32 | 20.32 | 5.72% | 1,050,984 |
| Oct 22, 2025 | 19.00 | 19.38 | 19.00 | 19.22 | 19.22 | -1.64% | 611,769 |
| Oct 21, 2025 | 19.54 | 19.66 | 19.48 | 19.54 | 19.54 | 8.08% | 736,417 |
| Oct 20, 2025 | 18.11 | 18.18 | 17.95 | 18.08 | 18.08 | 0.67% | 389,440 |
| Oct 17, 2025 | 17.74 | 17.97 | 17.66 | 17.96 | 17.96 | -0.50% | 474,740 |
| Oct 16, 2025 | 18.16 | 18.18 | 17.72 | 18.05 | 18.05 | -3.68% | 784,070 |
| Oct 15, 2025 | 18.59 | 18.75 | 18.54 | 18.74 | 18.74 | 2.91% | 221,599 |
| Oct 14, 2025 | 18.27 | 18.28 | 18.08 | 18.21 | 18.21 | -1.78% | 401,573 |
| Oct 13, 2025 | 18.54 | 18.63 | 18.46 | 18.54 | 18.54 | 1.37% | 366,197 |
| Oct 10, 2025 | 18.39 | 18.49 | 18.21 | 18.29 | 18.29 | 0.72% | 398,669 |
| Oct 9, 2025 | 18.33 | 18.33 | 18.16 | 18.16 | 18.16 | -0.27% | 248,318 |
| Oct 8, 2025 | 18.22 | 18.22 | 18.04 | 18.21 | 18.21 | -0.92% | 420,649 |
| Oct 7, 2025 | 18.27 | 18.48 | 18.27 | 18.38 | 18.38 | 0.93% | 378,347 |
| Oct 6, 2025 | 18.28 | 18.28 | 18.11 | 18.21 | 18.21 | -1.35% | 365,129 |
| Oct 3, 2025 | 18.83 | 18.83 | 18.43 | 18.46 | 18.46 | -2.33% | 344,818 |
| Oct 2, 2025 | 18.83 | 18.98 | 18.64 | 18.90 | 18.90 | 1.07% | 450,997 |
| Oct 1, 2025 | 18.89 | 18.89 | 18.67 | 18.70 | 18.70 | -0.64% | 575,064 |
| Sep 30, 2025 | 18.65 | 18.86 | 18.59 | 18.82 | 18.82 | -0.32% | 606,368 |
| Sep 29, 2025 | 18.76 | 18.94 | 18.70 | 18.88 | 18.88 | 0.11% | 481,633 |
| Sep 26, 2025 | 18.88 | 18.92 | 18.77 | 18.86 | 18.86 | 0.91% | 203,055 |
| Sep 25, 2025 | 18.95 | 18.95 | 18.61 | 18.69 | 18.69 | -2.04% | 506,499 |
| Sep 24, 2025 | 19.25 | 19.25 | 19.06 | 19.08 | 19.08 | -1.80% | 434,237 |
| Sep 23, 2025 | 19.34 | 19.55 | 19.27 | 19.43 | 19.43 | 0.05% | 339,447 |
| Sep 22, 2025 | 19.62 | 19.62 | 19.38 | 19.42 | 19.42 | -0.51% | 258,782 |
| Sep 19, 2025 | 19.58 | 19.69 | 19.51 | 19.52 | 19.52 | -0.56% | 726,206 |