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
2024-01-033,990.003,990.003,950.003,960.003,198.6722,018,500
2024-01-023,950.003,990.003,940.003,990.003,222.9023,774,100
2023-12-293,960.003,980.003,940.003,950.003,190.5927,497,600
2023-12-283,960.003,970.003,940.003,960.003,198.6734,024,400
2023-12-273,990.004,000.003,920.003,940.003,182.5181,785,000
2023-12-223,980.003,980.003,950.003,960.003,198.6728,222,700
2023-12-213,960.003,970.003,930.003,950.003,190.5948,242,100
2023-12-203,960.003,990.003,960.003,960.003,198.6759,574,800
2023-12-193,950.003,970.003,940.003,970.003,206.7545,865,000
2023-12-183,940.003,970.003,930.003,970.003,206.7560,940,400
2023-12-153,940.003,980.003,900.003,980.003,214.82109,064,200
2023-12-143,880.003,960.003,880.003,940.003,182.5186,315,700
2023-12-133,870.003,920.003,870.003,920.003,166.3654,386,800
2023-12-123,940.003,950.003,890.003,910.003,158.2858,707,700
2023-12-113,870.003,980.003,850.003,980.003,214.8299,365,500
2023-12-083,940.003,940.003,900.003,940.003,182.5161,476,300
2023-12-073,950.003,950.003,880.003,910.003,158.2891,076,200
2023-12-063,900.003,950.003,870.003,920.003,166.36149,345,100
2023-12-053,830.003,850.003,800.003,850.003,109.8274,608,900
2023-12-043,840.003,860.003,780.003,810.003,077.51118,542,300
2023-12-013,790.003,840.003,790.003,830.003,093.6681,037,200
2023-11-303,750.003,820.003,740.003,760.003,037.12258,522,400
2023-11-293,750.003,770.003,700.003,720.003,004.8156,467,400
2023-11-283,680.003,800.003,680.003,770.003,045.20106,829,100
2023-11-273,640.003,730.003,640.003,680.002,972.5073,888,700
2023-11-243,600.003,620.003,570.003,620.002,924.0446,919,500
2023-11-233,610.003,630.003,590.003,600.002,907.8857,385,100
2023-11-223,610.003,630.003,590.003,610.002,915.9634,555,300
2023-11-213,590.003,620.003,580.003,620.002,924.0468,255,800
2023-11-203,560.003,600.003,540.003,590.002,899.8049,528,300
2023-11-173,530.003,550.003,480.003,550.002,867.4955,585,600
2023-11-163,550.003,550.003,510.003,540.002,859.4268,993,000
2023-11-153,520.003,570.003,520.003,550.002,867.49114,104,500
2023-11-143,500.003,540.003,500.003,500.002,827.1145,987,000
2023-11-133,570.003,570.003,510.003,520.002,843.2647,728,400
2023-11-103,520.003,550.003,490.003,550.002,867.4948,619,500
2023-11-093,500.003,570.003,500.003,530.002,851.3496,594,900
2023-11-083,520.003,540.003,500.003,520.002,843.26104,102,000
2023-11-073,600.003,610.003,550.003,570.002,883.65103,642,200
2023-11-063,610.003,650.003,600.003,650.002,948.2766,902,400
2023-11-033,590.003,630.003,540.003,570.002,883.6585,146,800
2023-11-023,690.003,690.003,620.003,620.002,924.0469,582,500
2023-11-013,600.003,700.003,600.003,620.002,924.04154,441,100
2023-10-313,400.003,510.003,400.003,490.002,819.0366,801,600
2023-10-303,500.003,500.003,390.003,420.002,762.4982,945,500
2023-10-273,480.003,530.003,440.003,500.002,827.1199,607,000
2023-10-263,600.003,610.003,460.003,480.002,810.95141,139,700
2023-10-253,650.003,680.003,580.003,600.002,907.8889,567,900
2023-10-243,640.003,670.003,600.003,650.002,948.2767,041,700
2023-10-233,710.003,720.003,610.003,610.002,915.9669,428,400
2023-10-203,720.003,730.003,690.003,700.002,988.6655,918,900
2023-10-193,730.003,760.003,720.003,730.003,012.8962,296,900
2023-10-183,770.003,780.003,730.003,750.003,029.0476,612,100
2023-10-173,780.003,810.003,770.003,790.003,061.3557,046,900
2023-10-163,850.003,850.003,740.003,760.003,037.12131,156,600
2023-10-133,820.003,850.003,810.003,850.003,109.8248,856,500
2023-10-123,820.003,870.003,800.003,830.003,093.66101,645,100
2023-10-113,780.003,810.003,780.003,780.003,053.2883,154,300
2023-10-103,780.003,820.003,770.003,810.003,077.5158,728,600
2023-10-093,770.003,780.003,750.003,760.003,037.1237,711,400
← NewerPage 12 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.