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 Dollar101.71▼ 0.27%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
2023-10-063,780.003,800.003,770.003,780.003,053.2860,156,100
2023-10-053,790.003,800.003,720.003,720.003,004.8181,258,900
2023-10-043,800.003,800.003,740.003,780.003,053.2877,527,700
2023-10-033,750.003,800.003,740.003,770.003,045.2061,237,300
2023-10-023,750.003,780.003,730.003,750.003,029.0471,945,000
2023-09-293,730.003,800.003,730.003,750.003,029.0466,226,800
2023-09-273,750.003,780.003,720.003,720.003,004.8183,337,700
2023-09-263,770.003,800.003,750.003,760.003,037.1274,734,500
2023-09-253,810.003,840.003,770.003,770.003,045.20126,985,200
2023-09-223,830.003,880.003,810.003,860.003,117.90101,185,700
2023-09-213,810.003,840.003,790.003,810.003,077.5194,880,700
2023-09-203,740.003,850.003,740.003,810.003,077.51171,751,900
2023-09-193,690.003,740.003,690.003,730.003,012.8947,905,700
2023-09-183,700.003,720.003,680.003,680.002,972.5040,645,900
2023-09-153,680.003,780.003,670.003,720.003,004.81147,757,300
2023-09-143,710.003,720.003,680.003,680.002,972.5055,532,900
2023-09-133,720.003,720.003,670.003,710.002,996.7382,635,900
2023-09-123,700.003,740.003,700.003,710.002,996.7372,170,600
2023-09-113,710.003,710.003,680.003,700.002,988.6676,577,500
2023-09-083,770.003,770.003,670.003,690.002,980.58143,090,100
2023-09-073,780.003,790.003,730.003,760.003,037.1263,054,500
2023-09-063,750.003,810.003,740.003,790.003,061.3598,673,400
2023-09-053,730.003,750.003,710.003,740.003,020.9762,933,300
2023-09-043,720.003,750.003,710.003,730.003,012.8955,881,900
2023-09-013,710.003,740.003,710.003,720.003,004.8182,253,200
2023-08-313,810.003,820.003,700.003,730.003,012.89227,635,800
2023-08-303,730.003,850.003,720.003,810.003,077.51130,027,200
2023-08-293,700.003,720.003,700.003,720.003,004.8153,453,600
2023-08-283,730.003,740.003,700.003,700.002,988.6637,727,500
2023-08-253,700.003,730.003,700.003,720.003,004.8142,049,200
2023-08-243,730.003,770.003,720.003,720.003,004.8182,789,700
2023-08-233,750.003,770.003,730.003,740.003,020.9784,842,500
2023-08-223,740.003,780.003,730.003,750.003,029.0498,059,600
2023-08-213,760.003,780.003,720.003,740.003,020.9764,449,000
2023-08-183,790.003,800.003,760.003,760.003,037.12108,780,100
2023-08-163,790.003,830.003,750.003,830.003,093.66117,021,600
2023-08-153,800.003,830.003,800.003,820.003,085.5980,015,200
2023-08-143,810.003,830.003,760.003,830.003,093.6686,871,800
2023-08-113,830.003,840.003,790.003,810.003,077.51109,714,400
2023-08-103,800.003,830.003,800.003,800.003,069.43142,784,700
2023-08-093,750.003,800.003,740.003,770.003,045.20129,416,100
2023-08-083,680.003,760.003,680.003,730.003,012.89147,407,500
2023-08-073,700.003,720.003,680.003,680.002,972.5094,909,700
2023-08-043,720.003,730.003,690.003,690.002,980.5867,746,800
2023-08-033,670.003,760.003,670.003,720.003,004.8182,013,300
2023-08-023,740.003,740.003,680.003,690.002,980.58121,333,500
2023-08-013,700.003,780.003,700.003,750.003,029.0497,680,500
2023-07-313,700.003,750.003,670.003,720.003,004.81153,583,300
2023-07-283,710.003,750.003,690.003,720.003,004.81181,626,700
2023-07-273,840.003,860.003,720.003,720.003,004.81235,026,400
2023-07-263,890.003,900.003,830.003,880.003,134.0586,732,900
2023-07-253,920.003,920.003,880.003,880.003,134.0566,434,400
2023-07-243,880.003,930.003,870.003,900.003,150.2080,710,100
2023-07-213,840.003,870.003,840.003,860.003,117.9053,955,100
2023-07-203,820.003,860.003,810.003,850.003,109.8288,907,600
2023-07-183,930.003,930.003,820.003,850.003,109.82155,407,600
2023-07-173,950.003,970.003,910.003,910.003,158.2881,399,700
2023-07-143,960.003,960.003,920.003,930.003,174.4464,886,900
2023-07-133,960.003,970.003,910.003,920.003,166.3683,009,900
2023-07-123,980.004,010.003,970.003,980.003,214.8273,770,400
← NewerPage 13 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.