Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TLKM.JK stock page

Telkom Indonesia (Persero) Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-043,410.003,460.003,410.003,450.002,786.72207,494,500
2024-04-033,450.003,490.003,420.003,420.002,762.49150,265,700
2024-04-023,460.003,500.003,410.003,490.002,819.03233,017,700
2024-04-013,480.003,520.003,420.003,510.002,835.18248,116,300
2024-03-283,470.003,520.003,430.003,470.002,802.87258,985,200
2024-03-273,610.003,630.003,490.003,490.002,819.03496,202,800
2024-03-263,630.003,680.003,610.003,620.002,924.04354,086,400
2024-03-253,880.003,890.003,700.003,730.003,012.89313,394,400
2024-03-223,900.003,920.003,890.003,900.003,150.2078,917,300
2024-03-213,930.003,960.003,890.003,890.003,142.1381,520,900
2024-03-203,910.003,940.003,910.003,930.003,174.4484,777,400
2024-03-193,980.003,980.003,940.003,940.003,182.5151,629,700
2024-03-183,960.003,970.003,920.003,920.003,166.3657,508,300
2024-03-154,000.004,000.003,900.003,970.003,206.75184,885,900
2024-03-143,930.003,980.003,920.003,960.003,198.67122,570,700
2024-03-133,910.003,910.003,890.003,900.003,150.20106,191,400
2024-03-083,900.003,910.003,840.003,860.003,117.90101,556,500
2024-03-073,900.003,930.003,900.003,900.003,150.2086,888,100
2024-03-063,870.003,920.003,860.003,900.003,150.2083,251,500
2024-03-053,880.003,900.003,860.003,870.003,125.97100,671,500
2024-03-043,960.003,960.003,900.003,940.003,182.5181,580,800
2024-03-013,950.003,990.003,860.003,920.003,166.36139,582,000
2024-02-294,020.004,040.003,950.004,000.003,230.98157,436,600
2024-02-283,980.004,020.003,950.003,990.003,222.9087,252,900
2024-02-274,050.004,060.003,990.003,990.003,222.90119,637,000
2024-02-264,060.004,100.004,050.004,090.003,303.6875,619,200
2024-02-234,070.004,100.004,040.004,100.003,311.7587,665,800
2024-02-224,130.004,150.004,070.004,090.003,303.6893,555,100
2024-02-214,190.004,240.004,070.004,180.003,376.37155,214,200
2024-02-204,200.004,210.004,160.004,210.003,400.61267,636,700
2024-02-194,130.004,170.004,130.004,160.003,360.2282,867,500
2024-02-164,050.004,160.004,050.004,160.003,360.22244,064,200
2024-02-154,040.004,080.003,980.004,030.003,255.21129,347,900
2024-02-134,010.004,010.003,980.003,980.003,214.8252,020,300
2024-02-124,000.004,020.003,970.004,000.003,230.9885,763,200
2024-02-074,010.004,020.003,980.003,980.003,214.8253,289,800
2024-02-063,970.004,000.003,970.003,980.003,214.8265,167,500
2024-02-054,010.004,010.003,970.003,980.003,214.8257,789,500
2024-02-024,030.004,030.003,930.003,990.003,222.9096,180,000
2024-02-013,970.004,050.003,970.004,040.003,263.29105,949,200
2024-01-314,000.004,020.003,960.003,960.003,198.67100,403,700
2024-01-304,000.004,020.003,980.004,000.003,230.9866,911,800
2024-01-294,000.004,010.003,970.004,010.003,239.0659,150,000
2024-01-263,940.003,990.003,930.003,980.003,214.8265,272,600
2024-01-253,980.004,000.003,960.003,980.003,214.8258,541,300
2024-01-243,950.003,980.003,930.003,970.003,206.7538,732,000
2024-01-234,000.004,010.003,910.003,950.003,190.5972,595,400
2024-01-223,980.004,010.003,960.003,980.003,214.8250,643,700
2024-01-193,950.003,960.003,890.003,940.003,182.5167,016,100
2024-01-183,990.004,010.003,930.003,950.003,190.5973,029,300
2024-01-174,000.004,010.003,970.003,990.003,222.9062,728,400
2024-01-164,020.004,030.003,980.004,010.003,239.0644,782,300
2024-01-154,040.004,040.003,980.004,000.003,230.9838,837,700
2024-01-123,970.004,010.003,970.004,010.003,239.0653,685,600
2024-01-114,040.004,040.003,990.003,990.003,222.9048,920,600
2024-01-104,000.004,030.003,980.004,000.003,230.9899,083,600
2024-01-093,930.003,980.003,920.003,960.003,198.6764,015,400
2024-01-083,890.003,920.003,860.003,890.003,142.1361,064,100
2024-01-053,950.003,970.003,880.003,890.003,142.1369,268,000
2024-01-043,980.003,990.003,960.003,970.003,206.7547,010,600
← NewerPage 11 of 20 · 1,199 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.