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
2025-07-222,800.002,850.002,800.002,850.002,635.13108,243,300
2025-07-212,800.002,800.002,750.002,800.002,588.9052,553,200
2025-07-182,800.002,800.002,750.002,770.002,561.1683,762,800
2025-07-172,700.002,770.002,660.002,770.002,561.16102,642,100
2025-07-162,660.002,680.002,650.002,650.002,450.2143,385,900
2025-07-152,690.002,690.002,640.002,640.002,440.9635,309,100
2025-07-142,700.002,710.002,640.002,690.002,487.1960,458,400
2025-07-112,710.002,730.002,690.002,730.002,524.1747,851,300
2025-07-102,690.002,710.002,650.002,690.002,487.1941,108,700
2025-07-092,650.002,680.002,640.002,670.002,468.7044,897,100
2025-07-082,680.002,700.002,640.002,650.002,450.2145,926,000
2025-07-072,630.002,700.002,610.002,700.002,496.4433,446,600
2025-07-042,710.002,720.002,620.002,630.002,431.7153,587,300
2025-07-032,780.002,810.002,690.002,710.002,505.6869,094,400
2025-07-022,820.002,820.002,730.002,780.002,570.4192,321,600
2025-07-012,800.002,810.002,760.002,810.002,598.1473,029,400
2025-06-302,780.002,790.002,730.002,780.002,570.41124,299,500
2025-06-262,620.002,710.002,590.002,710.002,505.68132,868,200
2025-06-252,650.002,650.002,560.002,620.002,422.4779,958,900
2025-06-242,600.002,670.002,580.002,590.002,394.73107,300,200
2025-06-232,610.002,610.002,560.002,580.002,385.4873,554,200
2025-06-202,700.002,710.002,640.002,640.002,440.96243,027,500
2025-06-192,740.002,780.002,630.002,690.002,487.1998,911,200
2025-06-182,770.002,800.002,760.002,770.002,561.1670,757,600
2025-06-172,800.002,800.002,760.002,760.002,551.9159,643,500
2025-06-162,740.002,770.002,730.002,740.002,533.4246,641,000
2025-06-132,770.002,770.002,720.002,740.002,533.4281,111,300
2025-06-122,830.002,830.002,750.002,780.002,570.4197,099,100
2025-06-112,750.002,810.002,730.002,800.002,588.90200,609,800
2025-06-102,920.002,920.002,880.002,910.002,494.16213,564,000
2025-06-052,850.002,850.002,820.002,840.002,434.1695,008,500
2025-06-042,810.002,860.002,810.002,820.002,417.02125,006,700
2025-06-032,780.002,830.002,730.002,800.002,399.88142,896,600
2025-06-022,780.002,820.002,750.002,780.002,382.73211,393,400
2025-05-282,860.002,870.002,800.002,820.002,417.02531,309,500
2025-05-272,840.002,880.002,790.002,830.002,425.59279,180,500
2025-05-262,720.002,820.002,700.002,800.002,399.88186,806,300
2025-05-232,740.002,760.002,690.002,690.002,305.59241,752,700
2025-05-222,750.002,850.002,750.002,800.002,399.88131,277,300
2025-05-212,710.002,780.002,690.002,750.002,357.02120,242,100
2025-05-202,830.002,840.002,740.002,740.002,348.45129,805,200
2025-05-192,760.002,860.002,740.002,820.002,417.02164,194,700
2025-05-162,710.002,750.002,680.002,740.002,348.45101,569,600
2025-05-152,580.002,690.002,580.002,660.002,279.88120,039,700
2025-05-142,530.002,620.002,530.002,590.002,219.88132,760,900
2025-05-092,570.002,630.002,570.002,600.002,228.4659,433,500
2025-05-082,630.002,640.002,570.002,570.002,202.74122,965,300
2025-05-072,680.002,690.002,620.002,620.002,245.60100,293,700
2025-05-062,720.002,730.002,680.002,680.002,297.0276,948,300
2025-05-052,710.002,710.002,670.002,700.002,314.1785,592,500
2025-05-022,640.002,720.002,620.002,680.002,297.02132,357,600
2025-04-302,600.002,640.002,600.002,640.002,262.7496,333,300
2025-04-292,570.002,600.002,560.002,590.002,219.8856,546,100
2025-04-282,600.002,610.002,560.002,560.002,194.1751,086,400
2025-04-252,630.002,650.002,570.002,600.002,228.4693,439,600
2025-04-242,630.002,650.002,600.002,630.002,254.1775,733,400
2025-04-232,580.002,640.002,570.002,630.002,254.17128,704,200
2025-04-222,570.002,570.002,520.002,550.002,185.6044,958,000
2025-04-212,600.002,610.002,510.002,570.002,202.7484,209,300
2025-04-172,500.002,660.002,490.002,550.002,185.60195,577,900
← NewerPage 6 of 21 · 1,202 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.