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
2026-10-191,780.001,820.001,770.001,770.001,770.001,251,403,600
2026-10-161,900.001,985.001,900.001,900.001,900.00963,614,200
2026-10-152,250.002,260.002,170.002,230.002,230.00150,485,300
2026-10-142,260.002,310.002,250.002,250.002,250.0087,159,900
2026-10-132,280.002,280.002,210.002,240.002,240.00109,424,100
2026-10-122,330.002,340.002,260.002,280.002,280.00149,200,000
2026-10-092,270.002,340.002,270.002,320.002,320.00166,319,300
2026-10-082,320.002,340.002,260.002,260.002,260.00126,548,900
2026-10-072,280.002,340.002,270.002,310.002,310.00173,346,600
2026-10-062,290.002,290.002,260.002,280.002,280.00162,461,500
2026-10-052,270.002,300.002,250.002,290.002,290.00108,272,300
2026-10-022,260.002,290.002,220.002,250.002,250.00145,636,900
2026-10-012,250.002,300.002,200.002,250.002,250.00224,735,400
2026-09-302,350.002,380.002,270.002,290.002,290.00346,746,900
2026-09-292,350.002,390.002,300.002,370.002,370.00228,706,200
2026-09-282,400.002,410.002,350.002,370.002,370.00131,894,200
2026-09-252,400.002,420.002,380.002,410.002,410.00170,051,400
2026-09-242,420.002,430.002,380.002,410.002,410.00114,511,100
2026-09-232,470.002,470.002,420.002,440.002,440.00140,225,800
2026-09-222,500.002,540.002,450.002,470.002,470.00111,856,600
2026-09-212,540.002,550.002,500.002,500.002,500.0073,848,400
2026-09-182,590.002,600.002,520.002,560.002,560.00212,768,300
2026-09-172,630.002,640.002,590.002,590.002,590.0090,206,300
2026-09-162,700.002,710.002,650.002,660.002,660.0072,687,900
2026-09-152,720.002,720.002,670.002,700.002,700.00142,432,700
2026-09-142,610.002,690.002,600.002,690.002,690.00139,730,300
2026-09-112,620.002,630.002,590.002,600.002,600.0088,455,300
2026-09-102,680.002,680.002,620.002,630.002,630.0087,447,500
2026-09-092,650.002,680.002,630.002,660.002,660.00119,056,300
2026-09-082,620.002,670.002,600.002,650.002,650.00173,160,300
2026-09-072,610.002,620.002,600.002,610.002,610.0042,030,200
2026-09-042,610.002,630.002,590.002,610.002,610.0084,953,700
2026-09-032,600.002,610.002,580.002,600.002,600.0076,991,100
2026-09-022,600.002,610.002,560.002,590.002,590.00105,899,600
2026-09-012,600.002,630.002,590.002,610.002,610.0082,430,900
2026-08-312,570.002,600.002,560.002,600.002,600.00204,591,800
2026-08-282,620.002,620.002,570.002,570.002,570.0078,958,600
2026-08-272,590.002,610.002,550.002,610.002,610.00115,845,900
2026-08-262,630.002,630.002,590.002,600.002,600.0082,579,200
2026-08-242,620.002,640.002,600.002,620.002,620.0046,321,100
2026-08-212,610.002,640.002,610.002,610.002,610.0072,276,500
2026-08-202,610.002,620.002,590.002,610.002,610.0086,747,700
2026-08-192,600.002,610.002,580.002,600.002,600.0045,580,300
2026-08-182,640.002,640.002,600.002,600.002,600.0080,089,000
2026-08-142,600.002,630.002,590.002,620.002,620.0080,799,200
2026-08-132,600.002,610.002,570.002,590.002,590.0076,115,000
2026-08-122,610.002,620.002,570.002,590.002,590.00120,373,100
2026-08-112,640.002,650.002,570.002,610.002,610.0084,124,100
2026-08-102,720.002,730.002,620.002,620.002,620.0093,974,000
2026-08-072,650.002,720.002,650.002,710.002,710.0066,412,400
2026-08-062,710.002,720.002,650.002,650.002,650.00138,223,900
2026-08-052,780.002,780.002,700.002,710.002,710.00109,494,500
2026-08-042,740.002,790.002,710.002,790.002,790.0090,753,600
2026-08-032,600.002,740.002,600.002,740.002,740.00112,278,700
2026-07-312,670.002,680.002,600.002,630.002,630.0091,987,400
2026-07-302,600.002,670.002,590.002,670.002,670.00103,302,600
2026-07-292,560.002,610.002,540.002,560.002,560.0076,414,900
2026-07-282,580.002,620.002,560.002,560.002,560.0069,694,800
2026-07-272,670.002,670.002,560.002,590.002,590.0060,467,000
2026-07-242,600.002,630.002,580.002,630.002,630.0092,442,500
Page 1 of 3 · 122 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.