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

NYSE: TLK · Real-Time Price · USD

11.12

+0.17 (1.55%)

At close: Nov 6, 2026, 4:00 PM EST

11.20

+0.08 (0.72%)

After-hours: Nov 6, 2026, 7:30 PM EST

Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.90	11.18	10.88	11.12	11.12	1.55%	1,048,430
Nov 5, 2026	11.00	11.03	10.82	10.95	10.95	1.86%	1,409,279
Nov 4, 2026	10.70	11.05	10.69	10.75	10.75	3.37%	3,363,176
Nov 3, 2026	10.60	10.64	10.37	10.40	10.40	-4.15%	5,003,040
Nov 2, 2026	11.00	11.09	10.75	10.85	10.85	-2.86%	2,372,952
Oct 30, 2026	11.05	11.29	11.03	11.17	11.17	-0.45%	2,163,237
Oct 29, 2026	11.11	11.23	11.06	11.22	11.22	-1.84%	2,905,670
Oct 28, 2026	11.55	11.59	11.20	11.43	11.43	-2.81%	2,360,554
Oct 27, 2026	11.85	11.89	11.69	11.76	11.76	-4.00%	1,264,441
Oct 26, 2026	12.29	12.38	12.20	12.25	12.25	0.99%	1,721,164
Oct 23, 2026	12.16	12.25	11.98	12.13	12.13	-0.66%	1,858,604
Oct 22, 2026	12.15	12.24	12.05	12.21	12.21	3.65%	2,152,233
Oct 21, 2026	11.78	11.88	11.67	11.78	11.78	1.20%	2,558,903
Oct 20, 2026	11.30	11.70	11.25	11.64	11.64	11.39%	6,168,714
Oct 19, 2026	10.20	10.60	10.15	10.45	10.45	-5.26%	11,005,876
Oct 16, 2026	10.86	11.37	10.60	11.03	11.03	-13.69%	7,507,994
Oct 15, 2026	12.75	12.92	12.69	12.78	12.78	0.31%	5,653,033
Oct 14, 2026	12.59	12.76	12.56	12.74	12.74	0.71%	977,880
Oct 13, 2026	12.67	12.80	12.62	12.65	12.65	-1.02%	964,859
Oct 12, 2026	12.70	12.85	12.70	12.78	12.78	-0.39%	621,905
Oct 9, 2026	12.97	13.00	12.78	12.83	12.83	-0.39%	851,979
Oct 8, 2026	12.80	12.95	12.76	12.88	12.88	-1.23%	1,065,382
Oct 7, 2026	12.85	13.16	12.82	13.04	13.04	1.40%	1,019,903
Oct 6, 2026	12.86	12.90	12.71	12.86	12.86	-0.23%	1,021,895
Oct 5, 2026	12.80	13.00	12.73	12.89	12.89	2.71%	1,002,885
Oct 2, 2026	12.56	12.70	12.47	12.55	12.55	1.05%	1,068,815
Oct 1, 2026	12.65	12.65	12.38	12.42	12.42	-2.59%	1,219,073
Sep 30, 2026	12.94	12.98	12.74	12.75	12.75	-3.41%	1,442,718
Sep 29, 2026	13.19	13.22	13.11	13.20	13.20	-0.23%	640,929
Sep 28, 2026	13.20	13.28	13.17	13.23	13.23	-0.82%	732,210
Sep 25, 2026	13.34	13.47	13.27	13.34	13.34	0.30%	723,655
Sep 24, 2026	13.47	13.51	13.30	13.30	13.30	-1.26%	943,256
Sep 23, 2026	13.68	13.68	13.42	13.47	13.47	-1.46%	829,135
Sep 22, 2026	13.88	13.88	13.67	13.67	13.67	-1.44%	867,376
Sep 21, 2026	14.22	14.22	13.85	13.87	13.87	-2.12%	747,171
Sep 18, 2026	14.13	14.28	14.05	14.17	14.17	-0.49%	1,535,631
Sep 17, 2026	14.65	14.67	14.19	14.24	14.24	-2.86%	1,162,286
Sep 16, 2026	14.94	14.99	14.62	14.66	14.66	-2.46%	711,406
Sep 15, 2026	15.26	15.29	15.02	15.03	15.03	-1.51%	1,079,845
Sep 14, 2026	15.20	15.28	15.15	15.26	15.26	2.14%	481,280
Sep 11, 2026	15.05	15.05	14.91	14.94	14.94	-0.33%	513,976
Sep 10, 2026	14.92	15.04	14.92	14.99	14.99	-0.07%	505,754
Sep 9, 2026	15.19	15.19	14.95	15.00	15.00	-0.53%	580,870
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