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
2025-04-162,490.002,510.002,450.002,480.002,125.60121,856,100
2025-04-152,460.002,470.002,420.002,450.002,099.8999,064,500
2025-04-142,320.002,430.002,310.002,430.002,082.75116,968,600
2025-04-112,320.002,350.002,300.002,330.001,997.0460,214,100
2025-04-102,450.002,470.002,320.002,350.002,014.18139,327,100
2025-04-092,440.002,440.002,300.002,320.001,988.47120,363,300
2025-04-082,050.002,300.002,050.002,290.001,962.76409,973,200
2025-03-272,430.002,430.002,390.002,410.002,065.61120,411,200
2025-03-262,360.002,460.002,350.002,440.002,091.32215,856,700
2025-03-252,340.002,360.002,300.002,340.002,005.61107,964,200
2025-03-242,320.002,360.002,240.002,330.001,997.04105,865,000
2025-03-212,370.002,380.002,300.002,310.001,979.90204,534,000
2025-03-202,440.002,440.002,350.002,390.002,048.4694,823,100
2025-03-192,420.002,440.002,380.002,430.002,082.7596,825,800
2025-03-182,450.002,470.002,300.002,420.002,074.18139,758,600
2025-03-172,420.002,450.002,410.002,420.002,074.1858,129,400
2025-03-142,450.002,480.002,410.002,420.002,074.18107,627,100
2025-03-132,470.002,490.002,420.002,430.002,082.7566,706,500
2025-03-122,410.002,490.002,400.002,450.002,099.8998,938,700
2025-03-112,380.002,390.002,350.002,370.002,031.32102,235,600
2025-03-102,430.002,430.002,370.002,390.002,048.4688,949,400
2025-03-072,430.002,470.002,350.002,410.002,065.61182,407,000
2025-03-062,490.002,510.002,400.002,400.002,057.04131,136,100
2025-03-052,420.002,470.002,410.002,450.002,099.89167,407,400
2025-03-042,400.002,440.002,350.002,380.002,039.89131,347,800
2025-03-032,400.002,420.002,370.002,400.002,057.04178,833,400
2025-02-282,470.002,470.002,350.002,350.002,014.18249,795,300
2025-02-272,520.002,560.002,430.002,490.002,134.1788,741,400
2025-02-262,500.002,520.002,460.002,520.002,159.8965,752,000
2025-02-252,560.002,580.002,460.002,460.002,108.46111,687,700
2025-02-242,630.002,640.002,570.002,600.002,228.4642,327,600
2025-02-212,670.002,680.002,630.002,650.002,271.3175,110,600
2025-02-202,650.002,680.002,620.002,670.002,288.4590,411,700
2025-02-192,680.002,690.002,600.002,670.002,288.45119,388,200
2025-02-182,660.002,710.002,630.002,680.002,297.02115,881,200
2025-02-172,570.002,650.002,530.002,650.002,271.31113,998,200
2025-02-142,460.002,530.002,440.002,530.002,168.46156,474,300
2025-02-132,370.002,420.002,310.002,420.002,074.18219,425,500
2025-02-122,360.002,480.002,350.002,480.002,125.60173,407,600
2025-02-112,430.002,450.002,300.002,320.001,988.47254,907,800
2025-02-102,520.002,550.002,440.002,440.002,091.32153,328,500
2025-02-072,550.002,590.002,510.002,590.002,219.88105,020,200
2025-02-062,630.002,630.002,520.002,560.002,194.1790,471,900
2025-02-052,600.002,640.002,590.002,620.002,245.60110,400,300
2025-02-042,640.002,660.002,590.002,640.002,262.7495,311,100
2025-02-032,620.002,630.002,560.002,630.002,254.1791,801,900
2025-01-312,660.002,710.002,660.002,660.002,279.8883,736,900
2025-01-302,690.002,710.002,610.002,640.002,262.7489,736,900
2025-01-242,740.002,750.002,690.002,690.002,305.5949,844,700
2025-01-232,730.002,750.002,710.002,710.002,322.7463,216,100
2025-01-222,680.002,750.002,650.002,730.002,339.88128,617,700
2025-01-212,630.002,660.002,600.002,630.002,254.1786,549,000
2025-01-202,670.002,690.002,610.002,610.002,237.0349,752,300
2025-01-172,630.002,680.002,610.002,660.002,279.88107,245,400
2025-01-162,660.002,660.002,590.002,590.002,219.88118,890,200
2025-01-152,640.002,670.002,620.002,630.002,254.1752,867,900
2025-01-142,670.002,690.002,610.002,620.002,245.6053,116,800
2025-01-132,670.002,740.002,650.002,670.002,288.4590,816,500
2025-01-102,640.002,690.002,630.002,680.002,297.0254,496,800
2025-01-092,690.002,700.002,620.002,620.002,245.6055,206,700
← NewerPage 7 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.