NYSE : TLK
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk — Price history
Communication Services · Telecom Services · Indonesia
Last price 11.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) closed at 10.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11 | 11.09 | 10.75 | 10.85 | 2,372,952 | -2.86% |
| 2026-10-30 | 11.05 | 11.29 | 11.03 | 11.17 | 2,163,237 | -0.45% |
| 2026-10-29 | 11.11 | 11.225 | 11.06 | 11.22 | 2,905,670 | -1.84% |
| 2026-10-28 | 11.55 | 11.59 | 11.2 | 11.43 | 2,360,554 | -2.81% |
| 2026-10-27 | 11.85 | 11.89 | 11.69 | 11.76 | 1,264,441 | -4.00% |
| 2026-10-26 | 12.29 | 12.375 | 12.2 | 12.25 | 1,721,164 | +0.99% |
| 2026-10-23 | 12.16 | 12.25 | 11.98 | 12.13 | 1,858,604 | -0.66% |
| 2026-10-22 | 12.15 | 12.235 | 12.05 | 12.21 | 2,152,233 | +3.65% |
| 2026-10-21 | 11.78 | 11.88 | 11.67 | 11.78 | 2,558,903 | +1.20% |
| 2026-10-20 | 11.3 | 11.695 | 11.25 | 11.64 | 6,168,714 | +11.39% |
| 2026-10-19 | 10.2 | 10.595 | 10.15 | 10.45 | 11,005,876 | -5.26% |
| 2026-10-16 | 10.86 | 11.365 | 10.6 | 11.03 | 7,507,994 | -13.69% |
| 2026-10-15 | 12.75 | 12.915 | 12.69 | 12.78 | 5,653,033 | +0.31% |
| 2026-10-14 | 12.59 | 12.76 | 12.555 | 12.74 | 977,880 | +0.71% |
| 2026-10-13 | 12.67 | 12.8 | 12.615 | 12.65 | 964,859 | -1.02% |
| 2026-10-12 | 12.7 | 12.845 | 12.7 | 12.78 | 621,905 | -0.39% |
| 2026-10-09 | 12.97 | 13 | 12.78 | 12.83 | 851,979 | -0.39% |
| 2026-10-08 | 12.8 | 12.945 | 12.76 | 12.88 | 1,065,382 | -1.23% |
| 2026-10-07 | 12.85 | 13.16 | 12.82 | 13.04 | 1,019,903 | +1.40% |
| 2026-10-06 | 12.86 | 12.895 | 12.705 | 12.86 | 1,021,895 | -0.23% |
| 2026-10-05 | 12.8 | 13 | 12.73 | 12.89 | 1,002,885 | +2.71% |
| 2026-10-02 | 12.56 | 12.7 | 12.47 | 12.55 | 1,068,815 | +1.05% |
| 2026-10-01 | 12.65 | 12.65 | 12.375 | 12.42 | 1,219,073 | -2.59% |
| 2026-09-30 | 12.94 | 12.975 | 12.735 | 12.75 | 1,442,718 | -3.41% |
| 2026-09-29 | 13.19 | 13.22 | 13.11 | 13.2 | 640,929 | -0.23% |
| 2026-09-28 | 13.2 | 13.275 | 13.17 | 13.23 | 732,210 | -0.82% |
| 2026-09-25 | 13.34 | 13.47 | 13.265 | 13.34 | 723,655 | +0.30% |
| 2026-09-24 | 13.47 | 13.51 | 13.3 | 13.3 | 943,256 | -1.26% |
| 2026-09-23 | 13.68 | 13.68 | 13.415 | 13.47 | 829,135 | -1.46% |
| 2026-09-22 | 13.88 | 13.88 | 13.67 | 13.67 | 867,376 | -1.44% |
| 2026-09-21 | 14.22 | 14.22 | 13.85 | 13.87 | 747,171 | -2.12% |
| 2026-09-18 | 14.13 | 14.275 | 14.045 | 14.17 | 1,535,631 | -0.49% |
| 2026-09-17 | 14.65 | 14.67 | 14.19 | 14.24 | 1,162,286 | -2.86% |
| 2026-09-16 | 14.94 | 14.99 | 14.62 | 14.66 | 711,406 | -2.46% |
| 2026-09-15 | 15.26 | 15.29 | 15.02 | 15.03 | 1,079,845 | -1.51% |
| 2026-09-14 | 15.2 | 15.28 | 15.145 | 15.26 | 481,280 | +2.14% |
| 2026-09-11 | 15.05 | 15.05 | 14.91 | 14.94 | 513,976 | -0.33% |
| 2026-09-10 | 14.92 | 15.04 | 14.915 | 14.99 | 505,754 | -0.07% |
| 2026-09-09 | 15.19 | 15.19 | 14.95 | 15 | 580,870 | -0.53% |
| 2026-09-08 | 14.99 | 15.13 | 14.99 | 15.08 | 415,065 | +1.55% |
| 2026-09-04 | 14.85 | 14.95 | 14.77 | 14.85 | 824,222 | +0.27% |
| 2026-09-03 | 14.84 | 14.878 | 14.71 | 14.81 | 520,244 | +0.54% |
| 2026-09-02 | 14.72 | 14.85 | 14.665 | 14.73 | 563,896 | -0.07% |
| 2026-09-01 | 14.63 | 14.855 | 14.63 | 14.74 | 382,935 | +1.10% |
| 2026-08-31 | 14.74 | 14.775 | 14.54 | 14.58 | 520,981 | +0.00% |
| 2026-08-28 | 14.65 | 14.7 | 14.53 | 14.58 | 436,068 | +0.28% |
| 2026-08-27 | 14.67 | 14.72 | 14.515 | 14.54 | 414,305 | -1.16% |
| 2026-08-26 | 14.89 | 14.93 | 14.66 | 14.71 | 555,296 | -3.22% |
| 2026-08-25 | 15 | 15.22 | 14.945 | 15.2 | 925,901 | +1.20% |
| 2026-08-24 | 14.94 | 15.08 | 14.94 | 15.02 | 428,106 | +0.20% |
| 2026-08-21 | 14.79 | 15.03 | 14.79 | 14.99 | 455,803 | +1.97% |
| 2026-08-20 | 14.65 | 14.73 | 14.57 | 14.7 | 575,713 | -0.27% |
| 2026-08-19 | 14.72 | 14.895 | 14.71 | 14.74 | 472,073 | +0.89% |
| 2026-08-18 | 14.8 | 14.89 | 14.61 | 14.61 | 577,025 | -1.48% |
| 2026-08-17 | 14.77 | 14.88 | 14.75 | 14.83 | 449,193 | -0.07% |
| 2026-08-14 | 14.83 | 14.88 | 14.74 | 14.84 | 372,808 | +1.02% |
| 2026-08-13 | 14.74 | 14.74 | 14.605 | 14.69 | 627,296 | +0.34% |
| 2026-08-12 | 14.59 | 14.66 | 14.53 | 14.64 | 629,018 | +0.07% |
| 2026-08-11 | 14.7 | 14.74 | 14.54 | 14.63 | 762,022 | -2.14% |
| 2026-08-10 | 14.85 | 14.95 | 14.78 | 14.95 | 589,049 | -0.99% |
| 2026-08-07 | 15.1 | 15.2 | 14.98 | 15.1 | 755,850 | +0.80% |
| 2026-08-06 | 14.76 | 15.005 | 14.7 | 14.98 | 686,487 | +1.22% |
| 2026-08-05 | 15.16 | 15.16 | 14.69 | 14.8 | 732,397 | -3.08% |
| 2026-08-04 | 15.33 | 15.38 | 15.215 | 15.27 | 1,039,642 | +0.59% |
| 2026-08-03 | 15.04 | 15.295 | 14.95 | 15.18 | 928,689 | +3.55% |
| 2026-07-31 | 14.43 | 14.92 | 14.33 | 14.66 | 980,492 | +0.69% |
| 2026-07-30 | 14.71 | 14.71 | 14.425 | 14.56 | 715,449 | +1.32% |
| 2026-07-29 | 14.35 | 14.53 | 14.305 | 14.37 | 800,934 | -0.14% |
| 2026-07-28 | 14.33 | 14.605 | 14.33 | 14.39 | 746,905 | -0.42% |
| 2026-07-27 | 14.42 | 14.54 | 14.365 | 14.45 | 776,810 | +0.21% |
| 2026-07-24 | 14.48 | 14.51 | 14.39 | 14.42 | 700,890 | +0.42% |
| 2026-07-23 | 14.73 | 14.73 | 14.36 | 14.36 | 893,949 | -3.43% |
| 2026-07-22 | 15.03 | 15.035 | 14.785 | 14.87 | 549,187 | -0.54% |
| 2026-07-21 | 15.04 | 15.21 | 14.95 | 14.95 | 1,105,206 | -0.07% |
| 2026-07-20 | 14.92 | 15.09 | 14.92 | 14.96 | 970,092 | +2.33% |
| 2026-07-17 | 14.69 | 14.835 | 14.595 | 14.62 | 954,270 | +2.45% |
| 2026-07-16 | 14.15 | 14.32 | 14.15 | 14.27 | 612,115 | +0.92% |
| 2026-07-15 | 14.06 | 14.215 | 14.015 | 14.14 | 678,610 | +0.14% |
| 2026-07-14 | 14.17 | 14.275 | 14.095 | 14.12 | 981,342 | +1.00% |
| 2026-07-13 | 14.02 | 14.115 | 13.96 | 13.98 | 558,322 | +0.50% |
| 2026-07-10 | 13.95 | 13.95 | 13.805 | 13.91 | 818,147 | -1.07% |
| 2026-07-09 | 14.05 | 14.085 | 13.88 | 14.06 | 556,956 | +0.00% |
| 2026-07-08 | 13.96 | 14.099 | 13.92 | 14.06 | 772,459 | +0.79% |
| 2026-07-07 | 14.09 | 14.17 | 13.9 | 13.95 | 717,889 | +0.00% |
| 2026-07-06 | 13.92 | 14 | 13.856 | 13.95 | 551,253 | +0.43% |
| 2026-07-02 | 13.92 | 13.985 | 13.83 | 13.89 | 876,081 | +1.17% |
| 2026-07-01 | 13.74 | 13.805 | 13.69 | 13.73 | 752,669 | +2.23% |
| 2026-06-30 | 13.4 | 13.54 | 13.225 | 13.43 | 1,420,574 | -1.76% |
| 2026-06-29 | 13.85 | 13.85 | 13.56 | 13.67 | 1,580,148 | -2.91% |
| 2026-06-26 | 14.04 | 14.16 | 13.9 | 14.08 | 1,403,953 | -0.78% |
| 2026-06-25 | 14.2 | 14.305 | 14.11 | 14.19 | 889,526 | -0.28% |
| 2026-06-24 | 14.04 | 14.27 | 14.01 | 14.23 | 1,067,777 | -1.39% |
| 2026-06-23 | 14.27 | 14.45 | 14.1 | 14.43 | 984,639 | +2.20% |
| 2026-06-22 | 14.22 | 14.39 | 14.08 | 14.12 | 1,183,774 | -5.11% |
| 2026-06-18 | 14.88 | 14.93 | 14.69 | 14.88 | 2,069,584 | -0.22% |
| 2026-06-17 | 16.35 | 16.39 | 15.74 | 15.85 | 1,982,446 | -1.18% |
| 2026-06-16 | 16.16 | 16.214 | 15.96 | 16.04 | 771,106 | -0.31% |
| 2026-06-15 | 16.27 | 16.385 | 16.05 | 16.09 | 1,018,023 | +1.45% |
| 2026-06-12 | 16.01 | 16.22 | 15.86 | 15.86 | 1,890,757 | -0.13% |
| 2026-06-11 | 15.9 | 15.98 | 15.63 | 15.88 | 1,469,715 | +3.59% |
| 2026-06-10 | 15.4 | 15.67 | 15.25 | 15.33 | 1,650,895 | +4.29% |
| 2026-06-09 | 14.52 | 14.8 | 14.33 | 14.7 | 1,193,948 | +4.48% |
| 2026-06-08 | 13.7 | 14.545 | 13.65 | 14.07 | 3,054,115 | -9.46% |
| 2026-06-05 | 15.53 | 15.62 | 15.38 | 15.54 | 1,140,100 | -3.00% |
| 2026-06-04 | 15.92 | 16.21 | 15.87 | 16.02 | 682,748 | +2.30% |
| 2026-06-03 | 15.99 | 16.05 | 15.64 | 15.66 | 1,180,952 | -3.99% |
| 2026-06-02 | 16.38 | 16.38 | 16.12 | 16.31 | 843,015 | -0.31% |
| 2026-06-01 | 16.49 | 16.55 | 16.25 | 16.36 | 1,375,749 | -0.37% |
| 2026-05-29 | 16.52 | 16.57 | 16.32 | 16.42 | 927,132 | -1.32% |
| 2026-05-28 | 16.51 | 16.75 | 16.49 | 16.64 | 1,236,157 | -0.06% |
| 2026-05-27 | 16.64 | 16.84 | 16.59 | 16.65 | 796,089 | +0.30% |
| 2026-05-26 | 17.1 | 17.12 | 16.56 | 16.6 | 1,008,584 | +1.53% |
| 2026-05-22 | 16.5 | 16.59 | 16.275 | 16.35 | 1,266,314 | -4.72% |
| 2026-05-21 | 17.16 | 17.225 | 16.945 | 17.16 | 778,107 | -1.61% |
| 2026-05-20 | 17.5 | 17.57 | 17.38 | 17.44 | 745,480 | +1.04% |
| 2026-05-19 | 17.31 | 17.482 | 17.155 | 17.26 | 688,466 | -0.35% |
| 2026-05-18 | 17.2 | 17.375 | 17.05 | 17.32 | 696,088 | +4.53% |
| 2026-05-15 | 16.9 | 16.9 | 16.49 | 16.57 | 733,758 | -1.60% |
| 2026-05-14 | 17.07 | 17.08 | 16.755 | 16.84 | 514,941 | -0.65% |
| 2026-05-13 | 16.92 | 17.133 | 16.82 | 16.95 | 545,672 | +0.18% |