Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
15.08
+0.23 (1.55%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Telekomunikasi Indonesia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.99 | 15.13 | 14.99 | 15.08 | 15.08 | 1.55% | 415,065 |
| Sep 4, 2026 | 14.85 | 14.95 | 14.77 | 14.85 | 14.85 | 0.27% | 824,222 |
| Sep 3, 2026 | 14.84 | 14.88 | 14.71 | 14.81 | 14.81 | 0.54% | 520,244 |
| Sep 2, 2026 | 14.72 | 14.85 | 14.67 | 14.73 | 14.73 | -0.07% | 563,896 |
| Sep 1, 2026 | 14.63 | 14.86 | 14.63 | 14.74 | 14.74 | 1.10% | 382,935 |
| Aug 31, 2026 | 14.74 | 14.78 | 14.54 | 14.58 | 14.58 | - | 520,981 |
| Aug 28, 2026 | 14.65 | 14.70 | 14.53 | 14.58 | 14.58 | 0.28% | 436,068 |
| Aug 27, 2026 | 14.67 | 14.72 | 14.52 | 14.54 | 14.54 | -1.16% | 414,305 |
| Aug 26, 2026 | 14.89 | 14.93 | 14.66 | 14.71 | 14.71 | -3.22% | 555,296 |
| Aug 25, 2026 | 15.00 | 15.22 | 14.95 | 15.20 | 15.20 | 1.20% | 925,901 |
| Aug 24, 2026 | 14.94 | 15.08 | 14.94 | 15.02 | 15.02 | 0.20% | 428,106 |
| Aug 21, 2026 | 14.79 | 15.03 | 14.79 | 14.99 | 14.99 | 1.97% | 455,803 |
| Aug 20, 2026 | 14.65 | 14.73 | 14.57 | 14.70 | 14.70 | -0.27% | 575,713 |
| 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 |