Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)

NYSE: TLK · Real-Time Price · USD

14.74

+0.13 (0.89%)

At close: Aug 19, 2026, 4:00 PM EDT

14.80

+0.06 (0.41%)

After-hours: Aug 19, 2026, 7:30 PM EDT

Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.72	14.90	14.71	14.74	14.74	0.89%	472,073
Aug 18, 2026	14.80	14.89	14.61	14.61	14.61	-1.48%	577,025
Aug 17, 2026	14.77	14.88	14.75	14.83	14.83	-0.07%	449,193
Aug 14, 2026	14.83	14.88	14.74	14.84	14.84	1.02%	372,808
Aug 13, 2026	14.74	14.74	14.61	14.69	14.69	0.34%	627,296
Aug 12, 2026	14.59	14.66	14.53	14.64	14.64	0.07%	629,018
Aug 11, 2026	14.70	14.74	14.54	14.63	14.63	-2.14%	762,022
Aug 10, 2026	14.85	14.95	14.78	14.95	14.95	-0.99%	589,049
Aug 7, 2026	15.10	15.20	14.98	15.10	15.10	0.80%	755,850
Aug 6, 2026	14.76	15.01	14.70	14.98	14.98	1.22%	686,487
Aug 5, 2026	15.16	15.16	14.69	14.80	14.80	-3.08%	732,397
Aug 4, 2026	15.33	15.38	15.22	15.27	15.27	0.59%	1,039,642
Aug 3, 2026	15.04	15.30	14.95	15.18	15.18	3.55%	928,689
Jul 31, 2026	14.43	14.92	14.33	14.66	14.66	0.69%	980,492
Jul 30, 2026	14.71	14.71	14.43	14.56	14.56	1.32%	715,449
Jul 29, 2026	14.35	14.53	14.31	14.37	14.37	-0.14%	800,934
Jul 28, 2026	14.33	14.61	14.33	14.39	14.39	-0.42%	746,905
Jul 27, 2026	14.42	14.54	14.37	14.45	14.45	0.21%	776,810
Jul 24, 2026	14.48	14.51	14.39	14.42	14.42	0.42%	700,890
Jul 23, 2026	14.73	14.73	14.36	14.36	14.36	-3.43%	893,949
Jul 22, 2026	15.03	15.04	14.79	14.87	14.87	-0.54%	549,187
Jul 21, 2026	15.04	15.21	14.95	14.95	14.95	-0.07%	1,105,206
Jul 20, 2026	14.92	15.09	14.92	14.96	14.96	2.33%	970,092
Jul 17, 2026	14.69	14.84	14.60	14.62	14.62	2.45%	954,270
Jul 16, 2026	14.15	14.32	14.15	14.27	14.27	0.92%	612,115
Jul 15, 2026	14.06	14.22	14.02	14.14	14.14	0.14%	678,610
Jul 14, 2026	14.17	14.28	14.10	14.12	14.12	1.00%	981,342
Jul 13, 2026	14.02	14.12	13.96	13.98	13.98	0.50%	558,322
Jul 10, 2026	13.95	13.95	13.81	13.91	13.91	-1.07%	818,147
Jul 9, 2026	14.05	14.09	13.88	14.06	14.06	-	556,956
Jul 8, 2026	13.96	14.10	13.92	14.06	14.06	0.79%	772,459
Jul 7, 2026	14.09	14.17	13.90	13.95	13.95	-	717,889
Jul 6, 2026	13.92	14.00	13.86	13.95	13.95	0.43%	551,253
Jul 2, 2026	13.92	13.99	13.83	13.89	13.89	1.17%	876,081
Jul 1, 2026	13.74	13.81	13.69	13.73	13.73	2.23%	752,669
Jun 30, 2026	13.40	13.54	13.23	13.43	13.43	-1.76%	1,420,574
Jun 29, 2026	13.85	13.85	13.56	13.67	13.67	-2.91%	1,580,148
Jun 26, 2026	14.04	14.16	13.90	14.08	14.08	-0.78%	1,403,953
Jun 25, 2026	14.20	14.31	14.11	14.19	14.19	-0.28%	889,526
Jun 24, 2026	14.04	14.27	14.01	14.23	14.23	-1.39%	1,067,777
Jun 23, 2026	14.27	14.45	14.10	14.43	14.43	2.20%	984,639
Jun 22, 2026	14.22	14.39	14.08	14.12	14.12	-5.11%	1,183,774
Jun 18, 2026	14.88	14.93	14.69	14.88	14.88	-0.22%	2,069,584
Jun 17, 2026	16.35	16.39	15.74	15.85	14.91	-1.18%	1,982,446
Jun 16, 2026	16.16	16.21	15.96	16.04	15.09	-0.31%	771,106
Jun 15, 2026	16.27	16.39	16.05	16.09	15.14	1.45%	1,018,023
Jun 12, 2026	16.01	16.22	15.86	15.86	14.92	-0.13%	1,890,757
Jun 11, 2026	15.90	15.98	15.63	15.88	14.94	3.59%	1,469,715
Jun 10, 2026	15.40	15.67	15.25	15.33	14.42	4.29%	1,650,895
Jun 9, 2026	14.52	14.80	14.33	14.70	13.83	4.48%	1,193,948