Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,700.00
+70.00 (1.93%)
At close: Dec 5, 2025

IDX:TLKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,630.003,700.003,610.003,700.003,700.001.93%50,641,400
Dec 4, 20253,660.003,660.003,580.003,630.003,630.001.40%38,947,500
Dec 3, 20253,590.003,650.003,580.003,580.003,580.000.56%60,429,900
Dec 2, 20253,660.003,670.003,560.003,560.003,560.00-2.47%62,155,900
Dec 1, 20253,530.003,650.003,520.003,650.003,650.003.99%89,045,500
Nov 28, 20253,600.003,630.003,500.003,510.003,510.00-1.68%70,943,000
Nov 27, 20253,700.003,700.003,560.003,570.003,570.00-4.03%48,436,500
Nov 26, 20253,600.003,720.003,600.003,720.003,720.001.92%111,114,600
Nov 25, 20253,690.003,690.003,560.003,650.003,650.00-1.35%84,816,600
Nov 24, 20253,560.003,700.003,540.003,700.003,700.005.71%241,304,000
Nov 21, 20253,590.003,610.003,460.003,500.003,500.00-3.85%93,181,600
Nov 20, 20253,650.003,660.003,620.003,640.003,640.00-0.27%52,200,700
Nov 19, 20253,620.003,690.003,620.003,650.003,650.000.83%109,911,100
Nov 18, 20253,610.003,630.003,540.003,620.003,620.000.28%97,747,000
Nov 17, 20253,570.003,630.003,560.003,610.003,610.001.69%76,833,800
Nov 14, 20253,530.003,560.003,510.003,550.003,550.001.43%55,079,600
Nov 13, 20253,570.003,570.003,480.003,500.003,500.00-1.69%57,467,900
Nov 12, 20253,540.003,590.003,510.003,560.003,560.001.14%61,339,600
Nov 11, 20253,500.003,530.003,470.003,520.003,520.002.33%63,130,300
Nov 10, 20253,490.003,550.003,440.003,440.003,440.00-0.86%88,941,900
Nov 7, 20253,460.003,490.003,420.003,470.003,470.00-0.29%58,917,900
Nov 6, 20253,540.003,550.003,470.003,480.003,480.00-1.69%71,766,000
Nov 5, 20253,600.003,630.003,510.003,540.003,540.001.14%182,624,300
Nov 4, 20253,360.003,590.003,360.003,500.003,500.004.48%227,450,800
Nov 3, 20253,210.003,380.003,210.003,350.003,350.004.36%107,151,300
Oct 31, 20253,200.003,250.003,150.003,210.003,210.00-1.23%126,790,400
Oct 30, 20253,290.003,310.003,200.003,250.003,250.00-1.22%83,523,100
Oct 29, 20253,390.003,390.003,270.003,290.003,290.00-3.24%93,073,800
Oct 28, 20253,330.003,480.003,270.003,400.003,400.002.10%143,082,100
Oct 27, 20253,320.003,360.003,280.003,330.003,330.001.22%105,683,900
Oct 24, 20253,370.003,440.003,290.003,290.003,290.00-2.08%115,104,000
Oct 23, 20253,180.003,400.003,170.003,360.003,360.006.67%218,967,200
Oct 22, 20253,220.003,220.003,120.003,150.003,150.00-3.96%128,796,800
Oct 21, 20252,970.003,290.002,970.003,280.003,280.0011.56%223,104,600
Oct 20, 20252,930.002,970.002,900.002,940.002,940.002.08%96,029,300
Oct 17, 20252,950.002,960.002,850.002,880.002,880.00-2.37%82,482,200
Oct 16, 20252,970.003,020.002,900.002,950.002,950.00-4.22%103,687,000
Oct 15, 20253,000.003,090.002,950.003,080.003,080.004.05%67,503,700
Oct 14, 20253,050.003,070.002,960.002,960.002,960.00-1.99%38,518,800
Oct 13, 20253,020.003,070.002,980.003,020.003,020.00-0.66%46,978,500
Oct 10, 20253,030.003,080.003,000.003,040.003,040.001.00%62,254,500
Oct 9, 20252,950.003,020.002,950.003,010.003,010.000.67%54,769,300
Oct 8, 20253,030.003,040.002,940.002,990.002,990.00-0.66%66,090,700
Oct 7, 20253,030.003,050.003,000.003,010.003,010.00-30,353,000
Oct 6, 20253,080.003,090.002,960.003,010.003,010.00-1.95%59,707,600
Oct 3, 20253,110.003,130.003,050.003,070.003,070.00-1.92%59,116,700
Oct 2, 20253,070.003,200.003,060.003,130.003,130.002.29%113,431,700
Oct 1, 20253,060.003,100.003,060.003,060.003,060.00-59,779,700
Sep 30, 20253,090.003,140.003,060.003,060.003,060.00-0.65%117,025,800
Sep 29, 20253,110.003,130.003,050.003,080.003,080.00-0.96%85,911,300