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
2026-04-213,050.003,070.002,980.003,010.002,783.06137,586,500
2026-04-203,130.003,160.003,050.003,100.002,866.28142,308,900
2026-04-173,120.003,150.003,080.003,100.002,866.2896,349,500
2026-04-163,100.003,150.003,100.003,120.002,884.7757,013,000
2026-04-153,120.003,150.003,060.003,090.002,857.0389,181,500
2026-04-143,190.003,200.003,110.003,120.002,884.7792,852,900
2026-04-133,130.003,200.003,130.003,190.002,949.4977,410,000
2026-04-103,190.003,220.003,170.003,210.002,967.9970,335,700
2026-04-093,170.003,190.003,120.003,190.002,949.4958,857,300
2026-04-083,150.003,180.003,110.003,160.002,921.7678,411,200
2026-04-073,150.003,160.003,060.003,100.002,866.2850,617,200
2026-04-063,200.003,200.003,100.003,160.002,921.7637,192,400
2026-04-023,150.003,160.003,080.003,130.002,894.0256,283,200
2026-04-013,150.003,150.003,100.003,150.002,912.5168,303,100
2026-03-313,130.003,130.003,040.003,060.002,829.2995,463,800
2026-03-303,050.003,110.003,030.003,040.002,810.80115,529,200
2026-03-273,150.003,160.003,050.003,050.002,820.0572,337,500
2026-03-263,240.003,260.003,130.003,170.002,931.00130,477,500
2026-03-253,140.003,300.003,130.003,300.003,051.20228,374,300
2026-03-173,050.003,050.002,960.003,050.002,820.05164,842,700
2026-03-162,970.002,980.002,830.002,960.002,736.8395,426,400
2026-03-133,030.003,050.002,920.002,970.002,746.08102,546,800
2026-03-123,020.003,060.002,980.003,020.002,792.31100,856,000
2026-03-113,000.003,020.002,930.003,000.002,773.82209,330,200
2026-03-103,120.003,150.002,930.002,960.002,736.83288,339,600
2026-03-093,160.003,160.003,000.003,100.002,866.28126,776,600
2026-03-063,270.003,290.003,180.003,190.002,949.4984,932,600
2026-03-053,300.003,350.003,210.003,260.003,014.22137,853,600
2026-03-043,430.003,450.003,110.003,200.002,958.74206,480,000
2026-03-033,520.003,530.003,440.003,450.003,189.89125,403,800
2026-03-023,440.003,490.003,410.003,450.003,189.8980,022,100
2026-02-273,630.003,630.003,530.003,540.003,273.11140,862,100
2026-02-263,560.003,650.003,510.003,650.003,374.81111,136,200
2026-02-253,580.003,660.003,580.003,600.003,328.5866,237,300
2026-02-243,600.003,600.003,510.003,580.003,310.09119,024,300
2026-02-233,480.003,550.003,480.003,550.003,282.3559,981,700
2026-02-203,490.003,510.003,430.003,480.003,217.6375,231,500
2026-02-193,500.003,500.003,460.003,480.003,217.6370,690,600
2026-02-183,470.003,510.003,460.003,490.003,226.8882,797,000
2026-02-133,540.003,550.003,440.003,450.003,189.89102,244,000
2026-02-123,500.003,560.003,470.003,560.003,291.60114,656,400
2026-02-113,430.003,530.003,420.003,530.003,263.86151,785,400
2026-02-103,380.003,430.003,360.003,400.003,143.66129,254,100
2026-02-093,430.003,430.003,340.003,350.003,097.43109,053,400
2026-02-063,310.003,390.003,270.003,380.003,125.17137,552,600
2026-02-053,350.003,360.003,260.003,290.003,041.95148,908,600
2026-02-043,420.003,440.003,260.003,330.003,078.94215,692,700
2026-02-033,540.003,550.003,420.003,450.003,189.89155,611,200
2026-02-023,670.003,700.003,430.003,500.003,236.12157,041,400
2026-01-303,550.003,740.003,540.003,600.003,328.58332,372,800
2026-01-293,420.003,500.003,100.003,450.003,189.89582,049,700
2026-01-283,800.003,800.003,390.003,470.003,208.38439,277,400
2026-01-273,850.003,990.003,730.003,940.003,642.95161,704,800
2026-01-263,780.003,850.003,750.003,850.003,559.7391,258,600
2026-01-233,790.003,800.003,730.003,770.003,485.77109,079,700
2026-01-223,670.003,790.003,660.003,740.003,458.03149,259,700
2026-01-213,670.003,700.003,570.003,600.003,328.58104,120,400
2026-01-203,550.003,680.003,550.003,600.003,328.5889,987,800
2026-01-193,590.003,630.003,490.003,620.003,347.07147,127,900
2026-01-153,650.003,680.003,610.003,660.003,384.0683,981,800
← NewerPage 3 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.