Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
14.56
+0.19 (1.32%)
At close: Jul 30, 2026, 4:00 PM EDT
14.50
-0.06 (-0.41%)
After-hours: Jul 30, 2026, 7:34 PM EDT

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202614.4814.6414.4314.56-1.32%594,577
Jul 29, 202614.3514.5314.3114.3714.37-0.14%800,934
Jul 28, 202614.3314.6114.3314.3914.39-0.42%746,905
Jul 27, 202614.4214.5414.3714.4514.450.21%776,810
Jul 24, 202614.4814.5114.3914.4214.420.42%700,890
Jul 23, 202614.7314.7314.3614.3614.36-3.43%893,949
Jul 22, 202615.0315.0414.7914.8714.87-0.54%549,187
Jul 21, 202615.0415.2114.9514.9514.95-0.07%1,105,206
Jul 20, 202614.9215.0914.9214.9614.962.33%970,092
Jul 17, 202614.6914.8414.6014.6214.622.45%954,270
Jul 16, 202614.1514.3214.1514.2714.270.92%612,115
Jul 15, 202614.0614.2214.0214.1414.140.14%678,610
Jul 14, 202614.1714.2814.1014.1214.121.00%981,342
Jul 13, 202614.0214.1213.9613.9813.980.50%558,322
Jul 10, 202613.9513.9513.8113.9113.91-1.07%818,147
Jul 9, 202614.0514.0913.8814.0614.06-556,956
Jul 8, 202613.9614.1013.9214.0614.060.79%772,459
Jul 7, 202614.0914.1713.9013.9513.95-717,889
Jul 6, 202613.9214.0013.8613.9513.950.43%551,253
Jul 2, 202613.9213.9913.8313.8913.891.17%876,081
Jul 1, 202613.7413.8113.6913.7313.732.23%752,669
Jun 30, 202613.4013.5413.2313.4313.43-1.76%1,420,574
Jun 29, 202613.8513.8513.5613.6713.67-2.91%1,580,148
Jun 26, 202614.0414.1613.9014.0814.08-0.78%1,403,953
Jun 25, 202614.2014.3114.1114.1914.19-0.28%889,526
Jun 24, 202614.0414.2714.0114.2314.23-1.39%1,067,777
Jun 23, 202614.2714.4514.1014.4314.432.20%984,639
Jun 22, 202614.2214.3914.0814.1214.12-5.11%1,183,774
Jun 18, 202614.8814.9314.6914.8814.88-0.22%2,069,584
Jun 17, 202616.3516.3915.7415.8514.91-1.18%1,982,446
Jun 16, 202616.1616.2115.9616.0415.09-0.31%771,106
Jun 15, 202616.2716.3916.0516.0915.141.45%1,018,023
Jun 12, 202616.0116.2215.8615.8614.92-0.13%1,890,757
Jun 11, 202615.9015.9815.6315.8814.943.59%1,469,715
Jun 10, 202615.4015.6715.2515.3314.424.29%1,650,895
Jun 9, 202614.5214.8014.3314.7013.834.48%1,193,948
Jun 8, 202613.7014.5513.6514.0713.24-9.46%3,054,115
Jun 5, 202615.5315.6215.3815.5414.62-3.00%1,140,100
Jun 4, 202615.9216.2115.8716.0215.072.30%682,748
Jun 3, 202615.9916.0515.6415.6614.73-3.99%1,180,952
Jun 2, 202616.3816.3816.1216.3115.35-0.31%843,015
Jun 1, 202616.4916.5516.2516.3615.39-0.37%1,375,749
May 29, 202616.5216.5716.3216.4215.45-1.32%927,132
May 28, 202616.5116.7516.4916.6415.66-0.06%1,236,157
May 27, 202616.6416.8416.5916.6515.670.30%796,089
May 26, 202617.1017.1216.5616.6015.621.53%1,008,584
May 22, 202616.5016.5916.2816.3515.38-4.72%1,266,314
May 21, 202617.1617.2316.9517.1616.15-1.61%778,107
May 20, 202617.5017.5717.3817.4416.411.04%745,480
May 19, 202617.3117.4817.1617.2616.24-0.35%688,466