Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TLKM.JK stock page

Telkom Indonesia (Persero) Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,710.002,710.002,650.002,650.002,650.0091,296,700
2026-07-222,730.002,730.002,670.002,700.002,700.00122,114,100
2026-07-212,770.002,770.002,700.002,750.002,750.00140,279,600
2026-07-202,670.002,750.002,660.002,710.002,710.00146,905,500
2026-07-172,550.002,670.002,540.002,660.002,660.00143,963,900
2026-07-162,520.002,560.002,510.002,530.002,530.0056,858,100
2026-07-152,560.002,570.002,490.002,520.002,520.00142,706,600
2026-07-142,500.002,600.002,490.002,560.002,560.00118,565,500
2026-07-132,480.002,520.002,460.002,510.002,510.0080,358,400
2026-07-102,480.002,500.002,440.002,480.002,480.00129,033,800
2026-07-092,500.002,510.002,450.002,510.002,510.0068,742,100
2026-07-082,480.002,540.002,470.002,510.002,510.0098,230,900
2026-07-072,460.002,480.002,420.002,480.002,480.00119,404,100
2026-07-062,520.002,530.002,470.002,480.002,480.0048,614,200
2026-07-032,480.002,540.002,470.002,520.002,520.0083,587,600
2026-07-022,470.002,490.002,420.002,450.002,450.00112,046,100
2026-07-012,380.002,450.002,350.002,440.002,440.00111,997,100
2026-06-302,390.002,400.002,350.002,350.002,350.00318,664,200
2026-06-292,470.002,470.002,410.002,410.002,410.00124,858,100
2026-06-262,420.002,480.002,370.002,480.002,480.00220,918,000
2026-06-252,530.002,540.002,500.002,500.002,500.0094,937,900
2026-06-242,570.002,590.002,480.002,500.002,500.00173,348,900
2026-06-232,500.002,610.002,500.002,540.002,540.00173,184,800
2026-06-222,580.002,590.002,500.002,510.002,510.00194,270,900
2026-06-192,700.002,710.002,580.002,580.002,580.00374,544,500
2026-06-182,800.002,800.002,670.002,780.002,780.00210,813,900
2026-06-172,950.003,030.002,940.002,960.002,736.83200,799,700
2026-06-152,900.002,970.002,890.002,930.002,709.10156,789,000
2026-06-122,910.002,980.002,860.002,860.002,644.37181,531,900
2026-06-112,870.002,970.002,810.002,870.002,653.62275,447,500
2026-06-102,500.002,810.002,500.002,810.002,598.14391,732,600
2026-06-092,510.002,620.002,510.002,620.002,422.47371,055,600
2026-06-082,620.002,650.002,350.002,350.002,172.82331,947,700
2026-06-052,900.002,930.002,760.002,760.002,551.91105,040,300
2026-06-042,900.002,950.002,680.002,900.002,681.36197,151,900
2026-06-032,900.002,950.002,850.002,850.002,635.13168,085,400
2026-06-022,990.003,020.002,910.002,950.002,727.59242,446,000
2026-05-292,900.003,170.002,900.003,030.002,801.56835,737,700
2026-05-262,950.003,100.002,940.003,090.002,857.03136,083,800
2026-05-252,880.002,960.002,870.002,930.002,709.1088,999,600
2026-05-223,000.003,010.002,850.002,920.002,699.85138,085,300
2026-05-213,100.003,120.002,950.003,000.002,773.82141,907,000
2026-05-203,130.003,190.003,100.003,100.002,866.28191,400,600
2026-05-193,080.003,130.003,030.003,080.002,847.79147,808,100
2026-05-182,910.003,080.002,860.003,080.002,847.79148,994,300
2026-05-132,950.002,970.002,920.002,960.002,736.8362,623,700
2026-05-123,000.003,000.002,860.002,950.002,727.5991,619,700
2026-05-112,990.003,010.002,920.002,960.002,736.8358,491,000
2026-05-082,930.003,000.002,900.002,960.002,736.83102,107,300
2026-05-072,950.002,980.002,920.002,930.002,709.10102,210,400
2026-05-062,890.002,910.002,870.002,900.002,681.3682,205,900
2026-05-052,910.002,940.002,870.002,880.002,662.8771,132,600
2026-05-042,840.002,890.002,840.002,890.002,672.1181,120,300
2026-04-302,860.002,870.002,810.002,810.002,598.14134,260,800
2026-04-292,820.002,880.002,800.002,870.002,653.62144,598,700
2026-04-282,790.002,820.002,750.002,820.002,607.39146,311,100
2026-04-272,850.002,850.002,810.002,830.002,616.6477,838,700
2026-04-242,880.002,940.002,750.002,810.002,598.14254,588,000
2026-04-233,010.003,020.002,880.002,880.002,662.87164,145,000
2026-04-223,010.003,030.002,990.003,000.002,773.8257,088,500
← NewerPage 2 of 4 · 239 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.