Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
14.72
-0.19 (-1.27%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Telekomunikasi Indonesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.86 | 14.97 | 14.68 | 14.72 | 14.72 | -1.27% | 403,879 |
| 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 |
| Feb 13, 2025 | 15.04 | 15.33 | 15.00 | 15.21 | 15.21 | 0.07% | 547,860 |
| Feb 12, 2025 | 14.87 | 15.27 | 14.69 | 15.20 | 15.20 | 4.54% | 739,715 |
| Feb 11, 2025 | 14.20 | 14.72 | 14.16 | 14.54 | 14.54 | -1.69% | 839,839 |
| Feb 10, 2025 | 15.15 | 15.20 | 14.59 | 14.79 | 14.79 | -5.74% | 969,986 |
| Feb 7, 2025 | 15.69 | 15.82 | 15.65 | 15.69 | 15.69 | 0.77% | 417,863 |
| Feb 6, 2025 | 15.80 | 15.81 | 15.56 | 15.57 | 15.57 | -1.95% | 419,847 |
| Feb 5, 2025 | 16.07 | 16.07 | 15.73 | 15.88 | 15.88 | -0.50% | 749,896 |
| Feb 4, 2025 | 15.83 | 16.11 | 15.83 | 15.96 | 15.96 | 1.59% | 1,669,282 |
| Feb 3, 2025 | 15.76 | 15.76 | 15.50 | 15.71 | 15.71 | -1.94% | 1,915,681 |
| Jan 31, 2025 | 16.30 | 16.48 | 15.96 | 16.02 | 16.02 | -1.72% | 1,383,674 |
| Jan 30, 2025 | 16.64 | 16.64 | 16.27 | 16.30 | 16.30 | -2.98% | 739,803 |
| Jan 29, 2025 | 17.16 | 17.16 | 16.77 | 16.80 | 16.80 | -1.70% | 338,099 |
| Jan 28, 2025 | 17.33 | 17.35 | 17.02 | 17.09 | 17.09 | -1.38% | 291,398 |
| Jan 27, 2025 | 17.10 | 17.34 | 16.97 | 17.33 | 17.33 | 1.64% | 625,919 |
| Jan 24, 2025 | 16.90 | 17.12 | 16.90 | 17.05 | 17.05 | 0.53% | 326,341 |
| Jan 23, 2025 | 16.95 | 17.07 | 16.74 | 16.96 | 16.96 | -0.18% | 368,333 |
| Jan 22, 2025 | 16.60 | 17.13 | 16.60 | 16.99 | 16.99 | 3.91% | 428,660 |
| Jan 21, 2025 | 16.28 | 16.36 | 16.08 | 16.35 | 16.35 | -0.79% | 716,195 |
| Jan 17, 2025 | 16.30 | 16.53 | 16.11 | 16.48 | 16.48 | 1.79% | 494,501 |
| Jan 16, 2025 | 16.19 | 16.39 | 15.85 | 16.19 | 16.19 | -1.40% | 1,791,688 |