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
2022-10-114,360.004,380.004,310.004,310.003,340.78108,794,500
2022-10-104,340.004,420.004,330.004,420.003,426.0572,389,100
2022-10-074,400.004,430.004,350.004,350.003,371.79102,570,000
2022-10-064,460.004,480.004,420.004,430.003,433.8060,464,300
2022-10-054,490.004,540.004,460.004,460.003,457.0561,888,400
2022-10-044,460.004,510.004,430.004,440.003,441.5587,832,800
2022-10-034,460.004,470.004,380.004,460.003,457.0577,569,100
2022-09-304,400.004,500.004,390.004,460.003,457.05111,482,000
2022-09-294,460.004,500.004,420.004,440.003,441.5590,290,400
2022-09-284,430.004,530.004,400.004,470.003,464.80104,385,500
2022-09-274,450.004,470.004,380.004,440.003,441.55123,113,800
2022-09-264,390.004,510.004,300.004,460.003,457.05132,185,400
2022-09-234,400.004,430.004,380.004,380.003,395.0495,911,400
2022-09-224,400.004,450.004,380.004,430.003,433.8089,922,900
2022-09-214,450.004,470.004,410.004,430.003,433.8091,363,200
2022-09-204,530.004,540.004,480.004,480.003,472.56100,743,700
2022-09-194,460.004,560.004,440.004,500.003,488.06116,164,500
2022-09-164,500.004,500.004,410.004,410.003,418.30210,277,300
2022-09-154,540.004,600.004,500.004,500.003,488.06125,599,900
2022-09-144,490.004,530.004,460.004,480.003,472.5697,919,200
2022-09-134,540.004,560.004,520.004,520.003,503.5691,510,200
2022-09-124,600.004,600.004,530.004,540.003,519.0674,820,600
2022-09-094,550.004,600.004,530.004,600.003,565.5750,307,800
2022-09-084,500.004,640.004,500.004,560.003,534.56123,389,200
2022-09-074,500.004,560.004,480.004,490.003,480.3193,492,500
2022-09-064,610.004,620.004,510.004,510.003,495.8162,106,700
2022-09-054,560.004,630.004,550.004,620.003,581.0777,323,800
2022-09-024,540.004,620.004,540.004,600.003,565.5790,586,100
2022-09-014,560.004,650.004,530.004,580.003,550.07120,929,500
2022-08-314,420.004,600.004,420.004,560.003,534.56175,300,400
2022-08-304,580.004,620.004,480.004,480.003,472.56102,482,500
2022-08-294,370.004,550.004,360.004,520.003,503.56112,724,400
2022-08-264,510.004,540.004,480.004,490.003,480.31184,317,100
2022-08-254,680.004,700.004,560.004,570.003,542.32179,495,700
2022-08-244,660.004,770.004,600.004,750.003,681.84189,007,900
2022-08-234,680.004,710.004,610.004,660.003,612.08229,431,400
2022-08-224,550.004,660.004,530.004,650.003,604.33202,320,400
2022-08-194,560.004,610.004,460.004,600.003,565.57177,623,900
2022-08-184,360.004,550.004,350.004,550.003,526.81182,044,300
2022-08-164,530.004,580.004,410.004,410.003,418.30127,710,800
2022-08-154,540.004,570.004,440.004,450.003,449.30136,882,800
2022-08-124,570.004,600.004,530.004,550.003,526.81124,628,300
2022-08-114,550.004,610.004,520.004,570.003,542.32123,629,000
2022-08-104,530.004,590.004,490.004,560.003,534.56162,061,400
2022-08-094,700.004,700.004,630.004,640.003,596.57164,453,900
2022-08-084,700.004,700.004,650.004,700.003,643.08191,023,500
2022-08-054,590.004,650.004,530.004,650.003,604.33268,967,200
2022-08-044,450.004,550.004,450.004,550.003,526.81159,416,400
2022-08-034,450.004,590.004,410.004,500.003,488.06252,366,500
2022-08-024,350.004,450.004,250.004,450.003,449.30112,235,100
2022-08-014,230.004,300.004,230.004,300.003,333.03104,724,300
2022-07-294,280.004,300.004,210.004,230.003,278.77108,823,600
2022-07-284,310.004,320.004,190.004,240.003,286.53110,767,300
2022-07-274,230.004,300.004,210.004,300.003,333.0360,672,300
2022-07-264,240.004,250.004,190.004,250.003,294.2849,786,900
2022-07-254,240.004,260.004,220.004,240.003,286.5337,218,000
2022-07-224,240.004,240.004,190.004,230.003,278.7759,792,300
2022-07-214,210.004,260.004,180.004,260.003,302.03107,234,600
2022-07-204,140.004,220.004,140.004,210.003,263.2782,344,000
2022-07-194,190.004,190.004,130.004,160.003,224.5291,367,900
← NewerPage 17 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.