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
2025-01-082,590.002,700.002,590.002,650.002,271.31100,688,500
2025-01-072,670.002,680.002,570.002,570.002,202.74109,758,000
2025-01-062,760.002,770.002,660.002,690.002,305.5954,087,800
2025-01-032,740.002,770.002,730.002,750.002,357.0249,907,500
2025-01-022,710.002,740.002,680.002,700.002,314.1738,776,700
2024-12-302,720.002,760.002,700.002,710.002,322.7474,279,200
2024-12-272,770.002,800.002,710.002,750.002,357.0292,727,600
2024-12-242,680.002,750.002,620.002,740.002,348.45117,582,400
2024-12-232,580.002,670.002,580.002,650.002,271.3172,113,700
2024-12-202,530.002,570.002,520.002,550.002,185.60110,308,800
2024-12-192,510.002,560.002,500.002,530.002,168.46123,504,200
2024-12-182,620.002,660.002,570.002,570.002,202.7479,565,300
2024-12-172,630.002,650.002,600.002,620.002,245.60113,785,500
2024-12-162,760.002,760.002,650.002,660.002,279.88147,655,600
2024-12-132,770.002,790.002,750.002,790.002,391.3077,540,100
2024-12-122,830.002,850.002,780.002,820.002,417.0266,977,700
2024-12-112,770.002,880.002,770.002,860.002,451.30140,611,400
2024-12-102,770.002,830.002,750.002,770.002,374.16124,138,200
2024-12-092,760.002,770.002,730.002,740.002,348.4563,671,900
2024-12-062,740.002,780.002,740.002,760.002,365.5948,179,800
2024-12-052,840.002,840.002,730.002,770.002,374.1696,025,400
2024-12-042,820.002,850.002,800.002,840.002,434.1683,412,800
2024-12-032,760.002,830.002,710.002,820.002,417.02167,603,900
2024-12-022,720.002,730.002,680.002,680.002,297.0266,025,900
2024-11-292,700.002,760.002,700.002,710.002,322.74103,162,000
2024-11-282,680.002,750.002,680.002,720.002,331.31102,808,400
2024-11-262,770.002,800.002,680.002,710.002,322.74106,721,000
2024-11-252,740.002,780.002,720.002,740.002,348.45358,617,100
2024-11-222,750.002,790.002,720.002,750.002,357.02135,265,300
2024-11-212,680.002,810.002,680.002,770.002,374.16128,294,600
2024-11-202,740.002,750.002,640.002,680.002,297.02150,242,900
2024-11-192,610.002,850.002,590.002,780.002,382.73276,011,800
2024-11-182,540.002,610.002,520.002,590.002,219.88121,824,700
2024-11-152,500.002,580.002,500.002,540.002,177.03103,680,400
2024-11-142,550.002,590.002,530.002,530.002,168.46185,269,500
2024-11-132,610.002,630.002,570.002,580.002,211.31142,812,600
2024-11-122,660.002,670.002,600.002,600.002,228.46215,910,600
2024-11-112,720.002,730.002,650.002,690.002,305.59108,153,500
2024-11-082,760.002,780.002,750.002,750.002,357.0266,130,900
2024-11-072,760.002,790.002,740.002,760.002,365.5979,485,800
2024-11-062,780.002,800.002,740.002,740.002,348.4566,808,900
2024-11-052,800.002,810.002,730.002,770.002,374.1696,721,100
2024-11-042,780.002,810.002,750.002,800.002,399.8863,112,300
2024-11-012,820.002,840.002,760.002,780.002,382.7399,364,500
2024-10-312,860.002,870.002,820.002,820.002,417.02139,590,300
2024-10-302,880.002,900.002,850.002,900.002,485.59123,573,100
2024-10-292,910.002,930.002,880.002,900.002,485.5967,727,500
2024-10-282,920.002,940.002,900.002,920.002,502.7338,720,700
2024-10-252,900.002,950.002,900.002,910.002,494.1650,694,200
2024-10-242,940.002,960.002,900.002,900.002,485.5972,559,000
2024-10-232,940.002,980.002,930.002,940.002,519.8799,423,700
2024-10-223,060.003,070.003,010.003,010.002,579.8793,662,500
2024-10-213,100.003,130.003,060.003,100.002,657.0092,240,300
2024-10-183,050.003,130.003,040.003,100.002,657.00138,783,600
2024-10-173,000.003,060.002,980.003,040.002,605.58107,040,100
2024-10-162,970.003,000.002,930.003,000.002,571.29163,988,000
2024-10-152,920.002,970.002,910.002,940.002,519.8774,529,600
2024-10-142,930.002,970.002,900.002,900.002,485.5966,631,500
2024-10-113,000.003,000.002,920.002,940.002,519.8740,454,300
2024-10-102,960.002,980.002,940.002,950.002,528.4457,867,000
← NewerPage 8 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.