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
2023-01-033,790.003,890.003,770.003,860.002,991.9864,297,400
2023-01-023,750.003,800.003,750.003,800.002,945.4710,522,400
2022-12-303,760.003,800.003,750.003,750.002,906.7179,677,300
2022-12-293,720.003,790.003,710.003,780.002,929.9751,703,500
2022-12-283,800.003,810.003,710.003,730.002,891.2174,363,000
2022-12-273,770.003,840.003,750.003,810.002,953.2252,322,200
2022-12-263,780.003,800.003,730.003,750.002,906.7119,321,700
2022-12-233,710.003,780.003,700.003,780.002,929.9745,179,400
2022-12-223,800.003,810.003,740.003,750.002,906.7158,085,600
2022-12-213,690.003,790.003,670.003,790.002,937.7298,749,700
2022-12-203,730.003,750.003,700.003,720.002,883.4655,575,600
2022-12-193,740.003,790.003,680.003,720.002,883.46104,424,400
2022-12-163,610.003,740.003,610.003,680.002,852.46212,673,200
2022-12-153,680.003,720.003,670.003,670.002,844.70118,155,300
2022-12-143,820.003,820.003,740.003,750.002,906.71107,186,900
2022-12-133,690.003,790.003,680.003,750.002,906.71202,138,600
2022-12-123,670.003,710.003,640.003,700.002,867.96151,153,300
2022-12-093,680.003,720.003,630.003,650.002,829.20146,968,500
2022-12-083,700.003,780.003,620.003,740.002,898.96224,430,000
2022-12-073,600.003,700.003,570.003,680.002,852.46245,920,400
2022-12-063,640.003,720.003,580.003,600.002,790.45416,631,500
2022-12-053,980.003,990.003,820.003,840.002,976.48171,687,400
2022-12-023,950.004,020.003,930.004,000.003,100.50113,759,000
2022-12-014,020.004,040.003,960.003,960.003,069.49202,050,500
2022-11-303,970.004,050.003,970.004,040.003,131.50358,989,500
2022-11-293,980.004,020.003,980.003,980.003,084.9980,346,000
2022-11-284,030.004,040.003,980.003,980.003,084.9974,305,800
2022-11-254,010.004,040.003,980.004,030.003,123.7558,170,700
2022-11-243,980.004,040.003,980.004,030.003,123.7562,551,300
2022-11-233,990.004,030.003,970.003,970.003,077.2499,302,300
2022-11-224,020.004,040.004,000.004,000.003,100.5083,888,300
2022-11-214,020.004,060.004,010.004,030.003,123.7554,668,700
2022-11-184,070.004,080.004,010.004,010.003,108.25115,963,200
2022-11-174,020.004,070.004,020.004,040.003,131.5068,652,000
2022-11-164,000.004,070.003,960.004,050.003,139.25149,575,300
2022-11-154,050.004,080.004,030.004,050.003,139.2576,947,000
2022-11-144,090.004,120.004,030.004,050.003,139.25205,445,400
2022-11-114,160.004,180.004,140.004,150.003,216.76227,799,300
2022-11-104,110.004,210.004,110.004,170.003,232.2768,170,100
2022-11-094,200.004,230.004,180.004,190.003,247.77109,215,700
2022-11-084,270.004,280.004,200.004,220.003,271.02110,577,600
2022-11-074,250.004,280.004,160.004,280.003,317.53105,536,100
2022-11-044,070.004,210.004,070.004,210.003,263.27167,150,400
2022-11-034,140.004,170.004,050.004,130.003,201.26214,866,800
2022-11-024,400.004,420.004,220.004,220.003,271.02187,794,400
2022-11-014,420.004,420.004,360.004,420.003,426.0593,209,100
2022-10-314,460.004,460.004,360.004,390.003,402.79128,436,900
2022-10-284,420.004,450.004,380.004,450.003,449.3068,630,200
2022-10-274,390.004,410.004,340.004,370.003,387.2980,281,900
2022-10-264,420.004,430.004,330.004,370.003,387.2984,661,900
2022-10-254,430.004,470.004,390.004,390.003,402.79109,228,600
2022-10-244,380.004,450.004,380.004,410.003,418.3076,777,200
2022-10-214,300.004,390.004,300.004,360.003,379.5479,825,700
2022-10-204,200.004,350.004,200.004,350.003,371.79165,391,500
2022-10-194,220.004,300.004,200.004,200.003,255.5265,848,300
2022-10-184,310.004,340.004,250.004,250.003,294.2872,516,000
2022-10-174,200.004,330.004,200.004,330.003,356.2990,321,700
2022-10-144,360.004,360.004,290.004,290.003,325.2868,462,000
2022-10-134,330.004,350.004,290.004,300.003,333.0370,034,500
2022-10-124,300.004,350.004,280.004,340.003,364.04107,938,600
← NewerPage 16 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.