See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← TLKM.JK stock page

Telkom Indonesia (Persero) Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,220.002,250.002,160.002,240.002,240.00238,905,400
2026-10-222,080.002,210.002,050.002,200.002,200.00354,937,200
2026-10-212,140.002,150.002,040.002,120.002,120.00332,794,800
2026-10-201,845.002,070.001,840.002,060.002,060.00652,341,500
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
Page 1 of 1 · 23 trading days

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.