Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
13.18
-0.05 (-0.38%)
Sep 29, 2026, 10:04 AM EDT - Market open

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202613.2013.2813.1713.2313.23-0.82%732,210
Sep 25, 202613.3413.4713.2713.3413.340.30%723,655
Sep 24, 202613.4713.5113.3013.3013.30-1.26%943,256
Sep 23, 202613.6813.6813.4213.4713.47-1.46%829,135
Sep 22, 202613.8813.8813.6713.6713.67-1.44%867,376
Sep 21, 202614.2214.2213.8513.8713.87-2.12%747,171
Sep 18, 202614.1314.2814.0514.1714.17-0.49%1,535,631
Sep 17, 202614.6514.6714.1914.2414.24-2.86%1,162,286
Sep 16, 202614.9414.9914.6214.6614.66-2.46%711,406
Sep 15, 202615.2615.2915.0215.0315.03-1.51%1,079,845
Sep 14, 202615.2015.2815.1515.2615.262.14%481,280
Sep 11, 202615.0515.0514.9114.9414.94-0.33%513,976
Sep 10, 202614.9215.0414.9214.9914.99-0.07%505,754
Sep 9, 202615.1915.1914.9515.0015.00-0.53%580,870
Sep 8, 202614.9915.1314.9915.0815.081.55%415,065
Sep 4, 202614.8514.9514.7714.8514.850.27%824,222
Sep 3, 202614.8414.8814.7114.8114.810.54%520,244
Sep 2, 202614.7214.8514.6714.7314.73-0.07%563,896
Sep 1, 202614.6314.8614.6314.7414.741.10%382,935
Aug 31, 202614.7414.7814.5414.5814.58-520,981
Aug 28, 202614.6514.7014.5314.5814.580.28%436,068
Aug 27, 202614.6714.7214.5214.5414.54-1.16%414,305
Aug 26, 202614.8914.9314.6614.7114.71-3.22%555,296
Aug 25, 202615.0015.2214.9515.2015.201.20%925,901
Aug 24, 202614.9415.0814.9415.0215.020.20%428,106
Aug 21, 202614.7915.0314.7914.9914.991.97%455,803
Aug 20, 202614.6514.7314.5714.7014.70-0.27%575,713
Aug 19, 202614.7214.9014.7114.7414.740.89%472,073
Aug 18, 202614.8014.8914.6114.6114.61-1.48%577,025
Aug 17, 202614.7714.8814.7514.8314.83-0.07%449,193
Aug 14, 202614.8314.8814.7414.8414.841.02%372,808
Aug 13, 202614.7414.7414.6114.6914.690.34%627,296
Aug 12, 202614.5914.6614.5314.6414.640.07%629,018
Aug 11, 202614.7014.7414.5414.6314.63-2.14%762,022
Aug 10, 202614.8514.9514.7814.9514.95-0.99%589,049
Aug 7, 202615.1015.2014.9815.1015.100.80%755,850
Aug 6, 202614.7615.0114.7014.9814.981.22%686,487
Aug 5, 202615.1615.1614.6914.8014.80-3.08%732,397
Aug 4, 202615.3315.3815.2215.2715.270.59%1,039,642
Aug 3, 202615.0415.3014.9515.1815.183.55%928,689
Jul 31, 202614.4314.9214.3314.6614.660.69%980,492
Jul 30, 202614.7114.7114.4314.5614.561.32%715,449
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