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
2023-07-123,980.004,010.003,970.003,980.003,214.8273,770,400
2023-07-113,950.003,990.003,950.003,980.003,214.8289,768,500
2023-07-103,960.003,980.003,940.003,950.003,190.5965,643,300
2023-07-073,960.003,980.003,950.003,960.003,198.6750,474,800
2023-07-063,970.003,990.003,960.003,960.003,198.6768,088,900
2023-07-053,970.003,980.003,950.003,980.003,214.8243,303,000
2023-07-044,000.004,010.003,970.003,970.003,206.7533,974,300
2023-07-034,030.004,030.003,970.004,000.003,230.9875,193,800
2023-06-274,030.004,030.003,990.004,000.003,230.9864,890,400
2023-06-263,940.003,990.003,940.003,990.003,222.9036,011,500
2023-06-233,940.003,960.003,940.003,950.003,190.5941,812,400
2023-06-223,980.003,990.003,940.003,940.003,182.5156,150,900
2023-06-213,970.003,980.003,950.003,980.003,214.8260,228,700
2023-06-203,980.003,990.003,950.003,990.003,222.9055,155,600
2023-06-193,960.003,990.003,950.003,960.003,198.6754,934,100
2023-06-164,020.004,030.003,960.003,970.003,206.75160,978,900
2023-06-153,990.004,040.003,980.004,020.003,247.1385,391,800
2023-06-144,020.004,040.003,990.004,000.003,230.98110,730,800
2023-06-134,040.004,060.004,030.004,030.003,255.2169,609,000
2023-06-124,040.004,050.004,010.004,050.003,271.3794,687,300
2023-06-094,170.004,170.004,140.004,150.003,216.7683,313,600
2023-06-084,160.004,180.004,120.004,170.003,232.2778,989,700
2023-06-074,100.004,150.004,080.004,150.003,216.7699,440,800
2023-06-064,090.004,130.004,050.004,090.003,170.2695,901,900
2023-06-054,060.004,130.004,020.004,080.003,162.51189,129,300
2023-05-314,120.004,160.004,040.004,040.003,131.50609,343,100
2023-05-304,140.004,190.004,120.004,120.003,193.5197,109,600
2023-05-294,120.004,200.004,090.004,200.003,255.5277,540,300
2023-05-264,140.004,160.004,110.004,130.003,201.2662,211,800
2023-05-254,190.004,220.004,120.004,120.003,193.51106,182,800
2023-05-244,020.004,200.004,020.004,160.003,224.52177,550,900
2023-05-234,030.004,080.004,030.004,040.003,131.50102,536,600
2023-05-224,000.004,080.003,980.004,040.003,131.50115,693,800
2023-05-193,990.004,060.003,970.004,020.003,116.0078,462,500
2023-05-173,980.004,020.003,960.003,990.003,092.7483,283,900
2023-05-164,020.004,020.003,940.003,980.003,084.9980,225,000
2023-05-153,990.003,990.003,930.003,980.003,084.99113,329,300
2023-05-124,050.004,050.003,950.003,980.003,084.99208,201,500
2023-05-114,100.004,120.004,060.004,090.003,170.2674,174,700
2023-05-104,050.004,130.004,040.004,130.003,201.2684,464,000
2023-05-094,050.004,090.004,030.004,070.003,154.75106,375,600
2023-05-084,170.004,180.004,040.004,060.003,147.00121,002,600
2023-05-054,160.004,170.004,080.004,170.003,232.2798,880,100
2023-05-044,170.004,190.004,140.004,150.003,216.7682,589,400
2023-05-034,200.004,200.004,080.004,150.003,216.76137,237,900
2023-05-024,210.004,220.004,130.004,190.003,247.77144,759,400
2023-04-284,270.004,320.004,220.004,250.003,294.28112,116,900
2023-04-274,450.004,450.004,300.004,320.003,348.5469,904,200
2023-04-264,480.004,500.004,330.004,400.003,410.55198,984,100
2023-04-184,240.004,280.004,230.004,270.003,309.7865,654,100
2023-04-174,340.004,340.004,250.004,270.003,309.7859,689,800
2023-04-144,340.004,360.004,320.004,340.003,364.0492,879,100
2023-04-134,340.004,350.004,290.004,340.003,364.04149,293,500
2023-04-124,320.004,350.004,260.004,310.003,340.78154,729,200
2023-04-114,290.004,300.004,250.004,300.003,333.0384,322,900
2023-04-104,250.004,300.004,190.004,300.003,333.0367,857,900
2023-04-064,200.004,270.004,170.004,250.003,294.28131,332,200
2023-04-054,100.004,170.004,080.004,150.003,216.7670,840,100
2023-04-044,080.004,100.004,040.004,060.003,147.0065,909,500
2023-04-034,100.004,100.004,070.004,080.003,162.5148,049,100
← NewerPage 14 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.