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
2022-01-124,110.004,140.004,070.004,110.003,073.3545,132,700
2022-01-114,120.004,160.004,090.004,090.003,058.3961,890,200
2022-01-104,180.004,190.004,100.004,100.003,065.8744,921,200
2022-01-074,120.004,190.004,090.004,170.003,118.2168,415,100
2022-01-064,090.004,120.004,030.004,120.003,080.8289,197,500
2022-01-054,150.004,190.004,030.004,050.003,028.48119,584,700
2022-01-044,180.004,200.004,150.004,170.003,118.2142,984,700
2022-01-034,060.004,180.004,050.004,180.003,125.6965,937,900
2021-12-304,130.004,130.004,040.004,040.003,021.0050,575,100
2021-12-294,100.004,130.004,080.004,080.003,050.9125,596,100
2021-12-284,080.004,130.004,050.004,090.003,058.3939,443,300
2021-12-274,150.004,150.004,070.004,080.003,050.9130,748,000
2021-12-244,160.004,170.004,100.004,110.003,073.3529,075,600
2021-12-234,110.004,160.004,100.004,160.003,110.7454,508,200
2021-12-224,160.004,170.004,110.004,110.003,073.3550,574,500
2021-12-214,110.004,190.004,100.004,160.003,110.7498,039,300
2021-12-204,070.004,110.004,040.004,080.003,050.9172,794,200
2021-12-174,010.004,100.004,010.004,100.003,065.87149,615,800
2021-12-164,110.004,150.004,060.004,100.003,065.8798,164,300
2021-12-154,060.004,140.004,060.004,080.003,050.9184,424,500
2021-12-144,120.004,120.004,070.004,100.003,065.8775,736,900
2021-12-134,150.004,150.004,080.004,080.003,050.9165,533,000
2021-12-104,070.004,150.004,070.004,150.003,103.2690,725,000
2021-12-094,090.004,150.004,080.004,150.003,103.2686,985,800
2021-12-084,100.004,120.004,010.004,090.003,058.39113,845,600
2021-12-074,180.004,200.004,120.004,150.003,103.26121,543,400
2021-12-064,060.004,250.004,050.004,170.003,118.21106,756,900
2021-12-034,130.004,180.004,050.004,070.003,043.4496,760,700
2021-12-024,140.004,190.004,100.004,160.003,110.74116,093,100
2021-12-014,040.004,150.004,020.004,080.003,050.91200,699,200
2021-11-304,150.004,170.003,990.003,990.002,983.61435,800,600
2021-11-294,010.004,170.003,980.004,140.003,095.78228,774,600
2021-11-264,040.004,050.003,970.004,010.002,998.57231,870,300
2021-11-253,880.004,090.003,850.004,000.002,991.09264,897,100
2021-11-243,840.003,840.003,790.003,800.002,841.5467,303,800
2021-11-233,800.003,850.003,780.003,800.002,841.5467,778,800
2021-11-223,920.003,930.003,780.003,800.002,841.54206,683,100
2021-11-193,660.003,920.003,660.003,900.002,916.31310,615,000
2021-11-183,630.003,640.003,600.003,630.002,714.4253,290,400
2021-11-173,690.003,690.003,600.003,630.002,714.4282,023,300
2021-11-163,590.003,680.003,590.003,670.002,744.3399,590,700
2021-11-153,600.003,650.003,600.003,600.002,691.9891,001,800
2021-11-123,660.003,660.003,600.003,600.002,691.98115,142,400
2021-11-113,700.003,730.003,640.003,650.002,729.3795,789,600
2021-11-103,670.003,720.003,670.003,700.002,766.7653,511,200
2021-11-093,730.003,740.003,680.003,710.002,774.2492,427,800
2021-11-083,780.003,780.003,710.003,750.002,804.1558,758,600
2021-11-053,760.003,770.003,710.003,770.002,819.1043,133,000
2021-11-043,750.003,780.003,720.003,770.002,819.1053,494,200
2021-11-033,620.003,740.003,620.003,720.002,781.7248,810,500
2021-11-023,700.003,710.003,640.003,660.002,736.85170,260,000
2021-11-013,810.003,820.003,700.003,700.002,766.7665,447,100
2021-10-293,750.003,810.003,730.003,800.002,841.5470,430,900
2021-10-283,820.003,820.003,710.003,750.002,804.1561,151,100
2021-10-273,820.003,830.003,770.003,790.002,834.0652,210,100
2021-10-263,800.003,830.003,780.003,800.002,841.5458,615,100
2021-10-253,800.003,840.003,780.003,780.002,826.5858,246,300
2021-10-223,860.003,880.003,820.003,870.002,893.8859,640,700
2021-10-213,780.003,880.003,760.003,850.002,878.93169,659,500
← NewerPage 20 of 20 · 1,199 trading days

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.