Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← TLKM.JK stock page

Telkom Indonesia (Persero) Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-194,190.004,190.004,130.004,160.003,224.5291,367,900
2022-07-184,110.004,190.004,070.004,190.003,247.7784,009,400
2022-07-154,040.004,210.004,010.004,150.003,216.76146,093,800
2022-07-143,940.004,020.003,900.004,020.003,116.0068,708,500
2022-07-134,010.004,030.003,930.003,940.003,053.9996,218,200
2022-07-124,060.004,060.004,010.004,010.003,108.2543,399,800
2022-07-114,100.004,100.004,000.004,040.003,131.5042,258,000
2022-07-084,050.004,060.004,000.004,010.003,108.2564,049,000
2022-07-074,040.004,050.004,010.004,040.003,131.5042,393,800
2022-07-064,050.004,050.003,970.004,020.003,116.0062,679,000
2022-07-054,010.004,070.003,950.003,990.003,092.7472,329,600
2022-07-044,020.004,040.003,840.003,990.003,092.74115,885,200
2022-07-014,010.004,040.004,000.004,020.003,116.0039,572,500
2022-06-304,110.004,110.004,000.004,000.003,100.50116,718,900
2022-06-294,000.004,080.004,000.004,040.003,131.5056,878,700
2022-06-284,010.004,050.004,000.004,030.003,123.75112,506,000
2022-06-274,110.004,120.004,040.004,070.003,154.7571,601,400
2022-06-244,230.004,230.004,100.004,150.003,216.7681,050,700
2022-06-234,030.004,160.004,030.004,160.003,224.52101,065,400
2022-06-224,090.004,090.004,040.004,050.003,139.2560,907,800
2022-06-214,060.004,120.004,030.004,110.003,185.7677,489,000
2022-06-204,050.004,060.004,000.004,040.003,131.5082,101,200
2022-06-174,010.004,120.003,980.004,120.003,193.51169,375,800
2022-06-164,120.004,120.004,030.004,040.003,131.5096,042,200
2022-06-154,060.004,080.004,030.004,060.003,147.0094,848,800
2022-06-144,050.004,120.004,020.004,110.003,185.76117,325,600
2022-06-133,950.004,100.003,930.004,080.003,162.51156,054,900
2022-06-104,040.004,080.004,000.004,020.003,116.00189,186,700
2022-06-094,080.004,130.004,050.004,050.003,139.25148,580,200
2022-06-084,150.004,170.004,080.004,100.003,178.01202,555,900
2022-06-074,340.004,340.004,250.004,250.003,178.03142,504,000
2022-06-064,310.004,340.004,270.004,340.003,245.3379,319,400
2022-06-034,310.004,390.004,300.004,310.003,222.90108,852,800
2022-06-024,390.004,390.004,270.004,290.003,207.95164,481,100
2022-05-314,270.004,330.004,230.004,310.003,222.90469,620,300
2022-05-304,340.004,340.004,200.004,250.003,178.03107,614,100
2022-05-274,260.004,300.004,210.004,300.003,215.42186,513,500
2022-05-254,200.004,210.004,150.004,200.003,140.65166,595,400
2022-05-244,120.004,200.004,120.004,150.003,103.26151,693,700
2022-05-234,160.004,180.004,070.004,110.003,073.35196,569,900
2022-05-204,220.004,230.004,170.004,170.003,118.21141,701,800
2022-05-194,180.004,230.004,150.004,210.003,148.12112,679,300
2022-05-184,230.004,290.004,190.004,250.003,178.03185,359,500
2022-05-174,250.004,290.004,180.004,180.003,125.69170,880,700
2022-05-134,250.004,350.004,230.004,260.003,185.51190,889,200
2022-05-124,340.004,390.004,250.004,300.003,215.42233,518,500
2022-05-114,400.004,480.004,330.004,330.003,237.86154,455,400
2022-05-104,120.004,380.004,120.004,340.003,245.33281,386,300
2022-05-094,560.004,560.004,300.004,310.003,222.90343,682,000
2022-04-284,850.004,850.004,620.004,620.003,454.71198,484,800
2022-04-274,720.004,790.004,720.004,770.003,566.88136,485,600
2022-04-264,680.004,760.004,670.004,760.003,559.4085,945,800
2022-04-254,610.004,720.004,580.004,710.003,522.0192,045,500
2022-04-224,620.004,680.004,580.004,620.003,454.71101,299,100
2022-04-214,620.004,670.004,600.004,620.003,454.7197,575,800
2022-04-204,680.004,690.004,620.004,630.003,462.1988,360,900
2022-04-194,740.004,750.004,680.004,680.003,499.5892,268,300
2022-04-184,720.004,730.004,690.004,710.003,522.01120,778,200
2022-04-144,700.004,730.004,660.004,680.003,499.58112,735,200
2022-04-134,700.004,720.004,650.004,690.003,507.05196,864,200
← NewerPage 18 of 21 · 1,204 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.