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
2023-03-314,110.004,120.004,040.004,060.003,147.0093,749,900
2023-03-304,050.004,130.004,040.004,090.003,170.2687,710,800
2023-03-294,090.004,120.004,070.004,100.003,178.0188,345,200
2023-03-284,100.004,100.004,030.004,050.003,139.2572,490,700
2023-03-274,100.004,120.004,030.004,050.003,139.2571,563,800
2023-03-244,100.004,120.004,060.004,070.003,154.75126,339,800
2023-03-214,000.004,120.004,000.004,120.003,193.5165,684,600
2023-03-204,050.004,050.003,940.003,990.003,092.74106,226,400
2023-03-174,090.004,100.004,030.004,050.003,139.25153,263,500
2023-03-164,040.004,060.003,980.004,050.003,139.2579,971,900
2023-03-154,050.004,060.003,990.004,010.003,108.2551,995,000
2023-03-144,030.004,090.004,000.004,020.003,116.00111,571,600
2023-03-134,020.004,090.003,980.004,070.003,154.75104,663,300
2023-03-103,960.004,020.003,930.004,010.003,108.2577,752,800
2023-03-093,970.004,000.003,960.003,970.003,077.2468,725,500
2023-03-083,850.003,940.003,850.003,940.003,053.9961,321,500
2023-03-073,890.003,910.003,850.003,880.003,007.4848,550,800
2023-03-063,940.003,950.003,870.003,880.003,007.4850,314,300
2023-03-033,880.003,920.003,870.003,900.003,022.9849,796,000
2023-03-023,900.003,930.003,880.003,880.003,007.4843,295,900
2023-03-013,930.003,990.003,910.003,930.003,046.2447,395,200
2023-02-283,930.003,970.003,880.003,880.003,007.48115,766,900
2023-02-273,990.004,000.003,920.003,960.003,069.4957,654,200
2023-02-244,000.004,040.003,950.004,040.003,131.50164,920,600
2023-02-233,950.003,970.003,890.003,970.003,077.24109,836,000
2023-02-223,850.003,870.003,800.003,860.002,991.9857,523,100
2023-02-213,850.003,870.003,830.003,840.002,976.4863,880,300
2023-02-203,760.003,820.003,760.003,820.002,960.9757,447,000
2023-02-173,770.003,770.003,720.003,760.002,914.4742,098,000
2023-02-163,800.003,800.003,750.003,770.002,922.2249,879,600
2023-02-153,810.003,820.003,730.003,790.002,937.7277,025,900
2023-02-143,830.003,830.003,760.003,800.002,945.4767,045,500
2023-02-133,800.003,810.003,750.003,790.002,937.7255,673,600
2023-02-103,750.003,800.003,690.003,800.002,945.4788,759,600
2023-02-093,840.003,840.003,760.003,770.002,922.2278,182,700
2023-02-083,800.003,850.003,790.003,840.002,976.4865,861,100
2023-02-073,880.003,880.003,800.003,800.002,945.4776,254,900
2023-02-063,860.003,910.003,850.003,880.003,007.4858,861,400
2023-02-033,910.003,920.003,870.003,880.003,007.4855,174,900
2023-02-023,850.003,900.003,840.003,890.003,015.2365,400,800
2023-02-013,850.003,900.003,840.003,870.002,999.7371,003,200
2023-01-313,940.003,950.003,850.003,850.002,984.23129,229,000
2023-01-303,960.003,970.003,910.003,960.003,069.4985,280,800
2023-01-273,970.003,990.003,950.003,960.003,069.4985,510,700
2023-01-263,850.004,000.003,850.003,970.003,077.24117,243,400
2023-01-253,850.003,880.003,810.003,840.002,976.4870,264,300
2023-01-243,890.003,910.003,850.003,850.002,984.2337,497,500
2023-01-203,910.003,920.003,850.003,870.002,999.7376,520,200
2023-01-193,900.003,980.003,880.003,890.003,015.2394,021,600
2023-01-184,010.004,010.003,900.003,930.003,046.2494,774,000
2023-01-173,870.003,990.003,860.003,950.003,061.74132,256,600
2023-01-163,780.003,850.003,780.003,850.002,984.2346,693,300
2023-01-133,820.003,860.003,770.003,780.002,929.9785,817,100
2023-01-123,790.003,900.003,780.003,860.002,991.9893,386,300
2023-01-113,820.003,900.003,790.003,870.002,999.7393,911,500
2023-01-103,810.003,850.003,750.003,830.002,968.7265,259,000
2023-01-093,730.003,790.003,730.003,790.002,937.7246,617,800
2023-01-063,750.003,770.003,710.003,710.002,875.7165,207,400
2023-01-053,800.003,820.003,720.003,770.002,922.22135,167,000
2023-01-043,840.003,860.003,810.003,820.002,960.9756,942,300
← NewerPage 15 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.