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
2026-01-143,690.003,700.003,610.003,650.003,374.8198,179,400
2026-01-133,600.003,660.003,550.003,620.003,347.07129,812,000
2026-01-123,470.003,530.003,460.003,520.003,254.6189,165,400
2026-01-093,550.003,560.003,450.003,450.003,189.8982,708,700
2026-01-083,540.003,580.003,520.003,530.003,263.8661,219,400
2026-01-073,540.003,550.003,500.003,540.003,273.1160,466,200
2026-01-063,600.003,600.003,490.003,520.003,254.6177,477,100
2026-01-053,490.003,590.003,480.003,580.003,310.0977,224,000
2026-01-023,510.003,510.003,450.003,470.003,208.3834,812,500
2025-12-303,490.003,510.003,480.003,480.003,217.6348,019,100
2025-12-293,480.003,530.003,460.003,490.003,226.8853,079,900
2025-12-243,480.003,500.003,440.003,460.003,199.1430,919,800
2025-12-233,470.003,470.003,420.003,470.003,208.3839,083,700
2025-12-223,440.003,490.003,420.003,470.003,208.38113,720,300
2025-12-193,520.003,520.003,390.003,410.003,152.91236,770,700
2025-12-183,540.003,580.003,460.003,460.003,199.14111,042,200
2025-12-173,540.003,590.003,490.003,500.003,236.12118,452,300
2025-12-163,490.003,550.003,470.003,520.003,254.61120,576,700
2025-12-153,550.003,560.003,460.003,470.003,208.38121,707,400
2025-12-123,630.003,630.003,500.003,550.003,282.3567,076,200
2025-12-113,670.003,690.003,500.003,570.003,300.8484,823,100
2025-12-103,620.003,700.003,590.003,640.003,365.5768,644,900
2025-12-093,650.003,650.003,520.003,570.003,300.8494,381,800
2025-12-083,700.003,700.003,600.003,630.003,356.3264,911,000
2025-12-053,630.003,700.003,610.003,700.003,421.0450,641,400
2025-12-043,660.003,660.003,580.003,630.003,356.3238,947,500
2025-12-033,590.003,650.003,580.003,580.003,310.0960,429,900
2025-12-023,660.003,670.003,560.003,560.003,291.6062,155,900
2025-12-013,530.003,650.003,520.003,650.003,374.8189,045,500
2025-11-283,600.003,630.003,500.003,510.003,245.3770,943,000
2025-11-273,700.003,700.003,560.003,570.003,300.8448,436,500
2025-11-263,600.003,720.003,600.003,720.003,439.53111,114,600
2025-11-253,690.003,690.003,560.003,650.003,374.8184,816,600
2025-11-243,560.003,700.003,540.003,700.003,421.04241,304,000
2025-11-213,590.003,610.003,460.003,500.003,236.1293,181,600
2025-11-203,650.003,660.003,620.003,640.003,365.5752,200,700
2025-11-193,620.003,690.003,620.003,650.003,374.81109,911,100
2025-11-183,610.003,630.003,540.003,620.003,347.0797,747,000
2025-11-173,570.003,630.003,560.003,610.003,337.8376,833,800
2025-11-143,530.003,560.003,510.003,550.003,282.3555,079,600
2025-11-133,570.003,570.003,480.003,500.003,236.1257,467,900
2025-11-123,540.003,590.003,510.003,560.003,291.6061,339,600
2025-11-113,500.003,530.003,470.003,520.003,254.6163,130,300
2025-11-103,490.003,550.003,440.003,440.003,180.6588,941,900
2025-11-073,460.003,490.003,420.003,470.003,208.3858,917,900
2025-11-063,540.003,550.003,470.003,480.003,217.6371,766,000
2025-11-053,600.003,630.003,510.003,540.003,273.11182,624,300
2025-11-043,360.003,590.003,360.003,500.003,236.12227,450,800
2025-11-033,210.003,380.003,210.003,350.003,097.43107,151,300
2025-10-313,200.003,250.003,150.003,210.002,967.99126,790,400
2025-10-303,290.003,310.003,200.003,250.003,004.9783,523,100
2025-10-293,390.003,390.003,270.003,290.003,041.9593,073,800
2025-10-283,330.003,480.003,270.003,400.003,143.66143,082,100
2025-10-273,320.003,360.003,280.003,330.003,078.94105,683,900
2025-10-243,370.003,440.003,290.003,290.003,041.95115,104,000
2025-10-233,180.003,400.003,170.003,360.003,106.68218,967,200
2025-10-223,220.003,220.003,120.003,150.002,912.51128,796,800
2025-10-212,970.003,290.002,970.003,280.003,032.71223,104,600
2025-10-202,930.002,970.002,900.002,940.002,718.3496,029,300
← NewerPage 4 of 4 · 239 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.