Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE: TLK · Real-Time Price · USD
20.07
-0.22 (-1.08%)
At close: Aug 15, 2025, 4:00 PM
20.08
+0.01 (0.05%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Telekomunikasi Indonesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202520.1020.2420.0020.0720.07-1.08%1,267,300
Aug 14, 202520.9020.9820.2220.2920.29-0.49%1,886,371
Aug 13, 202520.1620.4720.1120.3920.395.59%1,554,836
Aug 12, 202519.1019.5719.1019.3119.315.46%1,081,155
Aug 11, 202518.4318.4618.3018.3118.31-0.49%626,603
Aug 8, 202518.1018.4118.0918.4018.401.60%981,383
Aug 7, 202517.8818.1417.8818.1118.110.61%729,410
Aug 6, 202518.0418.0917.9318.0018.00-0.44%1,337,546
Aug 5, 202518.1218.1617.9718.0818.08-0.77%906,363
Aug 4, 202518.3318.3418.0518.2218.222.13%574,279
Aug 1, 202517.7717.9617.7717.8417.841.36%876,896
Jul 31, 202517.4517.6817.3217.6017.600.28%818,310
Jul 30, 202517.4617.7117.4517.5517.55-865,341
Jul 29, 202517.3317.5717.3217.5517.551.45%396,168
Jul 28, 202517.2817.3617.1917.3017.30-0.29%967,180
Jul 25, 202517.4117.4217.2517.3517.35-0.29%596,404
Jul 24, 202517.4417.5117.2017.4017.40-0.97%439,758
Jul 23, 202517.4717.6317.4617.5717.570.57%474,245
Jul 22, 202517.3217.5017.3017.4717.471.69%550,958
Jul 21, 202517.1717.2717.0517.1817.181.42%393,773
Jul 18, 202517.0317.1016.9116.9416.94-0.35%449,102
Jul 17, 202516.7617.0116.7517.0017.003.79%665,681
Jul 16, 202516.2816.4516.2116.3816.380.92%628,132
Jul 15, 202516.4016.4016.1416.2316.23-1.58%468,260
Jul 14, 202516.5016.5216.4416.4916.49-0.78%407,922
Jul 11, 202516.7216.7216.5416.6216.620.30%536,302
Jul 10, 202516.5516.6716.4616.5716.571.16%435,523
Jul 9, 202516.4316.4316.2816.3816.38-0.06%373,750
Jul 8, 202516.4516.4816.3016.3916.39-1.27%430,615
Jul 7, 202516.7516.7516.5516.6016.60-1.37%290,428
Jul 3, 202516.9016.9416.7516.8316.83-1.12%503,675
Jul 2, 202517.0217.1416.8817.0217.02-0.76%512,696
Jul 1, 202517.1217.2317.0817.1517.151.24%539,289
Jun 30, 202516.8717.0316.8316.9416.942.79%615,095
Jun 27, 202516.5416.6316.3916.4816.48-0.24%468,728
Jun 26, 202516.5216.6616.3916.5216.523.83%790,470
Jun 25, 202515.9615.9915.8915.9115.91-0.93%518,626
Jun 24, 202516.0016.1215.9416.0616.061.01%346,308
Jun 23, 202515.7915.9115.6315.9015.90-0.87%854,818
Jun 20, 202516.4016.4016.0116.0416.04-3.61%762,602
Jun 18, 202516.7216.7516.6116.6416.640.36%692,157
Jun 17, 202516.8516.8516.5616.5816.58-1.37%490,501
Jun 16, 202516.7516.9016.7316.8116.810.96%507,650
Jun 13, 202516.6816.8316.5516.6516.65-1.13%1,081,410
Jun 12, 202516.7116.8516.6216.8416.84-6.29%562,520
Jun 11, 202518.4318.4317.9117.9716.68-0.17%824,558
Jun 10, 202517.8318.0317.7618.0016.712.51%960,926
Jun 9, 202517.4317.6217.3917.5616.301.21%466,200
Jun 6, 202517.3517.4817.1717.3516.10-0.34%417,604
Jun 5, 202517.4417.5717.3017.4116.160.52%466,935