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
2025-10-162,970.003,020.002,900.002,950.002,727.59103,687,000
2025-10-153,000.003,090.002,950.003,080.002,847.7967,503,700
2025-10-143,050.003,070.002,960.002,960.002,736.8338,518,800
2025-10-133,020.003,070.002,980.003,020.002,792.3146,978,500
2025-10-103,030.003,080.003,000.003,040.002,810.8062,254,500
2025-10-092,950.003,020.002,950.003,010.002,783.0654,769,300
2025-10-083,030.003,040.002,940.002,990.002,764.5766,090,700
2025-10-073,030.003,050.003,000.003,010.002,783.0630,353,000
2025-10-063,080.003,090.002,960.003,010.002,783.0659,707,600
2025-10-033,110.003,130.003,050.003,070.002,838.5459,116,700
2025-10-023,070.003,200.003,060.003,130.002,894.02113,431,700
2025-10-013,060.003,100.003,060.003,060.002,829.2959,779,700
2025-09-303,090.003,140.003,060.003,060.002,829.29117,025,800
2025-09-293,110.003,130.003,050.003,080.002,847.7985,911,300
2025-09-263,100.003,160.003,090.003,110.002,875.5366,789,300
2025-09-253,160.003,200.003,110.003,120.002,884.7737,627,500
2025-09-243,190.003,190.003,150.003,160.002,921.7637,086,500
2025-09-233,240.003,260.003,130.003,190.002,949.4940,100,300
2025-09-223,300.003,300.003,190.003,220.002,977.2353,704,700
2025-09-193,210.003,300.003,160.003,230.002,986.48113,834,400
2025-09-183,400.003,400.003,230.003,250.003,004.9799,501,600
2025-09-173,300.003,340.003,210.003,340.003,088.1873,539,700
2025-09-163,300.003,300.003,260.003,300.003,051.2080,642,900
2025-09-153,150.003,260.003,130.003,260.003,014.22115,361,300
2025-09-123,090.003,110.003,050.003,100.002,866.2861,521,400
2025-09-113,180.003,190.003,070.003,080.002,847.7971,919,900
2025-09-103,070.003,180.003,050.003,150.002,912.5149,840,200
2025-09-093,100.003,130.003,000.003,050.002,820.05104,463,400
2025-09-083,300.003,300.003,090.003,090.002,857.0393,725,000
2025-09-043,090.003,170.003,090.003,150.002,912.5137,223,800
2025-09-033,080.003,170.003,070.003,110.002,875.53113,875,700
2025-09-023,120.003,140.003,050.003,070.002,838.5464,402,900
2025-09-013,080.003,110.002,960.003,110.002,875.53130,027,900
2025-08-293,180.003,210.003,100.003,130.002,894.0272,585,500
2025-08-283,160.003,220.003,150.003,180.002,940.2555,940,600
2025-08-273,200.003,250.003,100.003,170.002,931.00118,158,900
2025-08-263,310.003,320.003,230.003,260.003,014.22227,364,800
2025-08-253,280.003,350.003,250.003,310.003,060.4593,221,500
2025-08-223,270.003,290.003,220.003,240.002,995.7261,351,700
2025-08-213,210.003,270.003,210.003,250.003,004.9763,861,900
2025-08-203,220.003,290.003,220.003,220.002,977.2380,084,600
2025-08-193,260.003,330.003,240.003,250.003,004.97164,921,000
2025-08-153,360.003,410.003,310.003,310.003,060.45182,893,900
2025-08-143,370.003,490.003,370.003,420.003,162.15232,557,200
2025-08-133,220.003,420.003,210.003,360.003,106.68465,722,400
2025-08-123,050.003,200.003,010.003,180.002,940.25217,607,800
2025-08-112,990.003,010.002,970.002,990.002,764.5774,978,300
2025-08-082,950.002,960.002,930.002,940.002,718.3446,945,800
2025-08-072,990.002,990.002,930.002,950.002,727.5946,506,200
2025-08-063,000.003,010.002,960.002,990.002,764.5786,215,200
2025-08-053,050.003,050.002,990.003,030.002,801.5699,396,900
2025-08-043,000.003,030.002,990.003,030.002,801.5696,385,300
2025-08-012,960.002,990.002,910.002,980.002,755.33130,977,000
2025-07-312,890.002,930.002,860.002,880.002,662.87201,065,700
2025-07-302,890.002,890.002,850.002,880.002,662.8799,062,400
2025-07-292,870.002,880.002,840.002,880.002,662.8746,357,400
2025-07-282,870.002,870.002,830.002,860.002,644.3740,193,800
2025-07-252,810.002,830.002,780.002,820.002,607.3941,296,200
2025-07-242,860.002,870.002,800.002,840.002,625.8874,224,200
2025-07-232,870.002,870.002,840.002,850.002,635.1386,077,600
← NewerPage 5 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.