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
2024-10-092,980.003,010.002,960.002,960.002,537.0169,435,900
2024-10-082,890.002,990.002,870.002,990.002,562.72135,357,200
2024-10-072,910.002,910.002,870.002,900.002,485.5984,507,100
2024-10-042,900.002,930.002,860.002,880.002,468.4476,757,200
2024-10-032,950.002,950.002,890.002,890.002,477.0192,510,900
2024-10-022,950.002,980.002,920.002,920.002,502.73124,629,400
2024-10-012,990.003,040.002,990.003,020.002,588.4477,208,500
2024-09-303,030.003,030.002,990.002,990.002,562.72150,844,800
2024-09-273,130.003,140.003,010.003,050.002,614.15291,217,300
2024-09-263,170.003,180.003,120.003,170.002,717.00120,042,500
2024-09-253,100.003,190.003,060.003,190.002,734.14215,241,700
2024-09-243,180.003,180.003,150.003,160.002,708.4392,256,900
2024-09-233,150.003,180.003,130.003,170.002,717.0082,274,400
2024-09-203,150.003,170.003,120.003,150.002,699.86152,477,400
2024-09-193,140.003,150.003,120.003,140.002,691.29130,418,300
2024-09-183,120.003,130.003,100.003,120.002,674.1587,120,700
2024-09-173,120.003,130.003,080.003,090.002,648.4356,181,000
2024-09-133,080.003,120.003,070.003,110.002,665.58125,032,200
2024-09-123,060.003,070.003,050.003,050.002,614.1585,785,000
2024-09-113,030.003,050.003,020.003,040.002,605.5862,899,600
2024-09-103,060.003,060.003,020.003,030.002,597.0146,436,100
2024-09-093,050.003,080.003,000.003,030.002,597.0169,264,400
2024-09-063,010.003,050.003,010.003,040.002,605.5882,391,200
2024-09-053,080.003,090.003,020.003,020.002,588.4478,989,400
2024-09-043,060.003,100.003,040.003,080.002,639.8681,041,700
2024-09-033,140.003,150.003,080.003,080.002,639.8682,172,000
2024-09-023,090.003,150.003,080.003,140.002,691.29118,928,500
2024-08-303,030.003,070.003,010.003,060.002,622.72195,809,000
2024-08-292,980.003,080.002,980.003,030.002,597.01160,714,800
2024-08-283,000.003,000.002,960.002,980.002,554.1568,736,300
2024-08-272,990.003,000.002,950.002,990.002,562.7271,223,800
2024-08-262,940.002,990.002,930.002,980.002,554.1588,941,900
2024-08-232,970.003,010.002,950.002,950.002,528.4486,092,500
2024-08-222,940.002,970.002,920.002,920.002,502.7390,336,300
2024-08-212,980.003,010.002,960.002,970.002,545.58111,842,200
2024-08-202,990.003,000.002,960.002,980.002,554.15100,434,600
2024-08-192,960.002,970.002,910.002,930.002,511.3068,692,700
2024-08-162,910.002,990.002,900.002,960.002,537.01207,060,000
2024-08-152,870.002,880.002,820.002,870.002,459.8779,724,100
2024-08-142,850.002,890.002,850.002,860.002,451.3070,188,800
2024-08-132,900.002,900.002,840.002,850.002,442.7382,063,600
2024-08-122,850.002,910.002,840.002,870.002,459.8762,746,600
2024-08-092,860.002,880.002,830.002,830.002,425.5980,800,300
2024-08-082,800.002,880.002,800.002,850.002,442.7399,533,000
2024-08-072,800.002,840.002,790.002,820.002,417.0277,320,200
2024-08-062,800.002,840.002,790.002,790.002,391.3098,524,200
2024-08-052,820.002,830.002,760.002,790.002,391.30105,246,400
2024-08-022,880.002,880.002,820.002,850.002,442.73106,256,400
2024-08-012,890.002,930.002,880.002,880.002,468.44121,021,800
2024-07-312,880.002,920.002,840.002,880.002,468.44207,440,800
2024-07-303,000.003,000.002,880.002,880.002,468.44322,026,200
2024-07-293,090.003,120.003,040.003,050.002,614.1590,885,600
2024-07-263,110.003,110.003,060.003,100.002,657.0094,900,300
2024-07-253,080.003,090.003,030.003,090.002,648.4367,060,000
2024-07-243,140.003,150.003,040.003,060.002,622.7298,752,100
2024-07-233,140.003,160.003,100.003,160.002,708.4374,338,000
2024-07-223,180.003,210.003,090.003,100.002,657.00139,383,000
2024-07-193,200.003,210.003,120.003,140.002,691.29138,117,200
2024-07-183,260.003,280.003,190.003,210.002,751.2998,903,500
2024-07-173,190.003,270.003,160.003,250.002,785.57167,149,300
← NewerPage 9 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.