Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TLKM.JK stock page

Telkom Indonesia (Persero) Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-173,190.003,270.003,160.003,250.002,785.57167,149,300
2024-07-163,180.003,180.003,090.003,100.002,657.0078,769,700
2024-07-153,220.003,220.003,130.003,160.002,708.43100,918,500
2024-07-123,230.003,270.003,210.003,220.002,759.86135,830,300
2024-07-113,200.003,200.003,160.003,180.002,725.57126,531,900
2024-07-103,090.003,180.003,090.003,160.002,708.43120,007,400
2024-07-093,050.003,120.003,040.003,080.002,639.86118,245,600
2024-07-083,040.003,090.003,000.003,080.002,639.86125,004,600
2024-07-052,970.003,020.002,960.003,020.002,588.4469,339,200
2024-07-043,000.003,050.002,960.002,960.002,537.0193,100,500
2024-07-033,040.003,050.003,020.003,030.002,597.0151,977,100
2024-07-023,070.003,090.003,030.003,040.002,605.5879,024,200
2024-07-013,130.003,130.003,080.003,090.002,648.43134,082,800
2024-06-283,030.003,140.003,030.003,130.002,682.72213,539,300
2024-06-273,030.003,030.002,990.003,030.002,597.0170,154,600
2024-06-262,990.003,020.002,980.003,000.002,571.2973,994,000
2024-06-252,950.002,990.002,930.002,990.002,562.7289,913,400
2024-06-242,930.002,980.002,910.002,950.002,528.44111,618,800
2024-06-212,850.002,960.002,840.002,950.002,528.44185,006,000
2024-06-202,850.002,850.002,800.002,840.002,434.1655,434,800
2024-06-192,780.002,850.002,760.002,830.002,425.59128,843,500
2024-06-142,820.002,830.002,700.002,720.002,331.31202,750,500
2024-06-132,940.002,940.002,830.002,840.002,434.1695,740,000
2024-06-122,890.002,970.002,890.002,920.002,502.7391,584,500
2024-06-112,960.002,980.002,880.002,880.002,468.44172,688,100
2024-06-103,050.003,050.002,980.003,010.002,579.8766,983,900
2024-06-073,050.003,090.003,050.003,050.002,614.1567,191,100
2024-06-063,100.003,100.003,030.003,050.002,614.15107,996,900
2024-06-053,000.003,080.003,000.003,060.002,622.72148,854,900
2024-06-042,980.003,060.002,940.003,000.002,571.29130,203,100
2024-06-032,930.002,970.002,900.002,930.002,511.30124,570,400
2024-05-312,840.002,920.002,810.002,900.002,485.59411,324,600
2024-05-302,810.002,870.002,720.002,810.002,408.45253,471,800
2024-05-292,850.002,860.002,810.002,810.002,408.45148,952,900
2024-05-282,810.002,880.002,810.002,860.002,451.30113,093,300
2024-05-272,900.002,920.002,780.002,810.002,408.45246,979,600
2024-05-222,980.002,980.002,910.002,940.002,519.87145,109,200
2024-05-212,990.003,000.002,920.002,950.002,528.44139,648,400
2024-05-202,950.003,000.002,950.002,990.002,562.72215,877,500
2024-05-173,050.003,050.002,980.002,990.002,562.72120,345,300
2024-05-162,960.003,050.002,960.003,010.002,579.87196,239,200
2024-05-153,120.003,130.003,070.003,100.002,504.01149,143,600
2024-05-143,100.003,120.003,080.003,120.002,520.16104,126,800
2024-05-133,070.003,100.003,040.003,090.002,495.93133,048,300
2024-05-083,130.003,150.003,050.003,080.002,487.85120,622,600
2024-05-073,070.003,110.003,060.003,090.002,495.93124,914,600
2024-05-063,180.003,200.003,040.003,050.002,463.62221,330,900
2024-05-033,180.003,180.003,120.003,160.002,552.47128,042,600
2024-05-023,170.003,200.003,120.003,120.002,520.16157,637,100
2024-04-303,120.003,200.003,110.003,170.002,560.55273,121,800
2024-04-293,030.003,090.003,010.003,080.002,487.85172,773,600
2024-04-262,980.003,060.002,960.003,030.002,447.47442,527,900
2024-04-253,010.003,060.002,990.003,040.002,455.54369,525,200
2024-04-243,100.003,110.003,040.003,040.002,455.54327,330,800
2024-04-233,180.003,190.003,080.003,100.002,504.01312,618,900
2024-04-223,150.003,200.003,130.003,170.002,560.55140,971,800
2024-04-193,230.003,230.003,130.003,150.002,544.40149,997,000
2024-04-183,190.003,310.003,110.003,250.002,625.17337,490,100
2024-04-173,220.003,240.003,200.003,200.002,584.78187,876,400
2024-04-163,260.003,280.003,150.003,220.002,600.94490,658,200
← NewerPage 10 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-18223.1659 IDR
2025-06-11212.4665 IDR
2024-05-16178.5042 IDR
2023-06-12167.5987 IDR
2022-06-08149.9656 IDR
2021-06-09168.0100 IDR
2020-06-30154.0682 IDR
2019-06-12163.8225 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.