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
2022-04-114,610.004,610.004,550.004,590.003,432.2890,521,500
2022-04-084,580.004,610.004,560.004,580.003,424.80161,974,500
2022-04-074,450.004,540.004,440.004,540.003,394.89143,921,800
2022-04-064,490.004,500.004,420.004,430.003,312.63108,368,800
2022-04-054,550.004,550.004,500.004,520.003,379.9352,172,300
2022-04-044,560.004,570.004,490.004,540.003,394.89103,480,300
2022-04-014,550.004,580.004,530.004,580.003,424.8086,590,300
2022-03-314,620.004,640.004,560.004,580.003,424.80108,109,700
2022-03-304,620.004,620.004,560.004,580.003,424.80118,749,100
2022-03-294,600.004,620.004,560.004,560.003,409.8477,920,800
2022-03-284,510.004,600.004,500.004,600.003,439.76184,131,000
2022-03-254,510.004,540.004,480.004,520.003,379.9390,053,700
2022-03-244,500.004,570.004,500.004,560.003,409.8489,578,400
2022-03-234,550.004,570.004,500.004,550.003,402.3778,299,500
2022-03-224,550.004,580.004,540.004,550.003,402.3798,699,900
2022-03-214,550.004,570.004,520.004,550.003,402.3779,691,600
2022-03-184,490.004,540.004,470.004,540.003,394.89210,266,100
2022-03-174,550.004,580.004,450.004,480.003,350.02246,300,800
2022-03-164,660.004,660.004,550.004,630.003,462.19109,961,900
2022-03-154,630.004,630.004,570.004,620.003,454.71231,077,800
2022-03-144,650.004,670.004,540.004,580.003,424.80166,572,700
2022-03-114,410.004,590.004,400.004,590.003,432.28143,446,200
2022-03-104,500.004,500.004,380.004,410.003,297.68130,830,800
2022-03-094,550.004,620.004,420.004,440.003,320.11145,145,900
2022-03-084,600.004,700.004,540.004,620.003,454.71234,086,000
2022-03-074,400.004,530.004,370.004,510.003,372.46177,360,400
2022-03-044,440.004,440.004,300.004,400.003,290.20155,369,100
2022-03-024,400.004,400.004,270.004,290.003,207.95152,165,300
2022-03-014,640.004,650.004,350.004,350.003,252.81206,416,900
2022-02-254,240.004,350.004,240.004,340.003,245.33208,757,000
2022-02-244,280.004,320.004,200.004,240.003,170.56126,158,600
2022-02-234,280.004,370.004,270.004,350.003,252.81110,562,400
2022-02-224,320.004,360.004,250.004,300.003,215.42106,985,800
2022-02-214,370.004,420.004,340.004,370.003,267.7758,883,000
2022-02-184,420.004,440.004,370.004,400.003,290.2071,111,300
2022-02-174,400.004,440.004,360.004,410.003,297.6872,970,200
2022-02-164,420.004,460.004,380.004,400.003,290.2090,121,200
2022-02-154,400.004,440.004,360.004,410.003,297.6875,305,900
2022-02-144,380.004,400.004,310.004,400.003,290.20104,903,700
2022-02-114,500.004,550.004,410.004,450.003,327.59130,081,900
2022-02-104,400.004,470.004,340.004,460.003,335.07233,984,700
2022-02-094,280.004,280.004,210.004,280.003,200.4795,375,000
2022-02-084,280.004,280.004,230.004,230.003,163.0871,210,400
2022-02-074,230.004,290.004,210.004,290.003,207.9590,285,800
2022-02-044,260.004,260.004,180.004,230.003,163.0898,728,700
2022-02-034,200.004,210.004,160.004,200.003,140.6558,212,400
2022-02-024,170.004,200.004,150.004,170.003,118.21144,006,000
2022-01-314,210.004,250.004,190.004,190.003,133.1788,735,900
2022-01-284,260.004,300.004,230.004,260.003,185.5161,686,700
2022-01-274,400.004,400.004,260.004,270.003,192.9998,613,900
2022-01-264,380.004,390.004,290.004,390.003,282.72127,641,400
2022-01-254,310.004,320.004,250.004,290.003,207.95116,353,600
2022-01-244,260.004,310.004,250.004,300.003,215.4270,404,500
2022-01-214,240.004,330.004,190.004,330.003,237.8675,534,800
2022-01-204,300.004,300.004,190.004,220.003,155.60100,014,500
2022-01-194,260.004,260.004,230.004,250.003,178.0388,713,900
2022-01-184,200.004,250.004,160.004,250.003,178.03112,212,200
2022-01-174,200.004,200.004,140.004,180.003,125.6939,816,300
2022-01-144,140.004,190.004,130.004,190.003,133.1728,193,100
2022-01-134,170.004,180.004,110.004,180.003,125.6984,148,400
← NewerPage 19 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.