Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Telekomunikasi Indonesia (Persero) Tbk (TLKM) Historical Prices

ID:TLKM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,050.002,080.002,030.002,060.002,060.00+0.98%61,456,5000.32
Nov 10, 20262,060.002,080.002,020.002,040.002,040.00+3.03%160,101,1090.83
Nov 09, 20262,020.002,090.001,980.002,050.002,050.00+3.54%193,182,0001.01
Nov 06, 20261,960.002,000.001,920.001,980.001,980.00-0.50%149,528,5000.79
Nov 05, 20261,950.002,020.001,940.001,990.001,990.00+5.57%172,012,0940.91
Nov 04, 20261,875.001,920.001,860.001,885.001,885.00+0.27%188,008,7031.01
Nov 03, 20261,970.001,975.001,845.001,880.001,880.00-4.08%311,297,2191.69
Nov 02, 20262,000.002,000.001,935.001,960.001,960.00-1.01%209,433,9061.15
Oct 30, 20261,990.002,010.001,935.001,980.001,980.000.00%327,989,8001.84
Oct 29, 20262,080.002,090.001,975.001,980.001,980.00-4.35%270,490,4001.54
Oct 28, 20262,100.002,130.002,030.002,070.002,070.00-3.27%498,496,1002.94
Oct 27, 20262,230.002,240.002,110.002,140.002,140.00-4.89%326,667,8001.97
Oct 26, 20262,230.002,260.002,170.002,250.002,250.00+0.45%257,077,2001.57
Oct 23, 20262,220.002,250.002,160.002,240.002,240.00+1.82%238,905,4001.49
Oct 22, 20262,080.002,210.002,050.002,200.002,200.00+3.77%354,937,2002.28
Oct 21, 20262,140.002,150.002,040.002,120.002,120.00+2.91%332,794,8002.19
Oct 20, 20261,845.002,070.001,840.002,060.002,060.00+16.38%652,341,5004.55
Oct 19, 20261,780.001,820.001,770.001,770.001,770.00-6.84%1,251,403,6009.98
Oct 16, 20261,900.001,985.001,900.001,900.001,900.00-14.80%963,614,2008.58
Oct 15, 20262,250.002,260.002,170.002,230.002,230.00-0.89%150,485,3001.34
Oct 14, 20262,260.002,310.002,250.002,250.002,250.00+0.45%87,159,9000.77
Oct 13, 20262,280.002,280.002,210.002,240.002,240.00-1.75%109,424,1000.97
Oct 12, 20262,330.002,340.002,260.002,280.002,280.00-1.72%149,200,0001.33
Oct 09, 20262,270.002,340.002,270.002,320.002,320.00+2.65%166,319,3001.49
Oct 08, 20262,320.002,340.002,260.002,260.002,260.00-2.16%126,548,9001.14
Oct 07, 20262,280.002,340.002,270.002,310.002,310.00+1.32%173,346,6001.58
Oct 06, 20262,290.002,290.002,260.002,280.002,280.00-0.44%162,461,5001.50
Oct 05, 20262,270.002,300.002,250.002,290.002,290.00+1.78%108,272,3001.00
Oct 02, 20262,260.002,290.002,220.002,250.002,250.000.00%145,636,9001.35
Oct 01, 20262,250.002,300.002,200.002,250.002,250.00-1.75%224,735,4002.14
Sep 30, 20262,350.002,380.002,270.002,290.002,290.00-3.38%346,746,9003.43
Sep 29, 20262,350.002,390.002,300.002,370.002,370.000.00%228,706,2002.31
Sep 28, 20262,400.002,410.002,350.002,370.002,370.00-1.66%131,894,2001.34
Sep 25, 20262,400.002,420.002,380.002,410.002,410.000.00%170,051,4001.68
Sep 24, 20262,420.002,430.002,380.002,410.002,410.00-1.23%114,511,1001.13
Sep 23, 20262,470.002,470.002,420.002,440.002,440.00-1.21%140,225,8001.37
Sep 22, 20262,500.002,540.002,450.002,470.002,470.00-1.20%111,856,6001.09
Sep 21, 20262,540.002,550.002,500.002,500.002,500.00-2.34%73,848,4000.71
Sep 18, 20262,590.002,600.002,520.002,560.002,560.00-1.16%212,768,3002.06
Sep 17, 20262,630.002,640.002,590.002,590.002,590.00-2.63%90,206,3000.86
Sep 16, 20262,700.002,710.002,650.002,660.002,660.00-1.48%72,687,9000.66
Sep 15, 20262,720.002,720.002,670.002,700.002,700.00+0.37%142,432,7001.29
Sep 14, 20262,610.002,690.002,600.002,690.002,690.00+3.46%139,730,3001.25
Sep 11, 20262,620.002,630.002,590.002,600.002,600.00-1.14%88,455,3000.80
Sep 10, 20262,680.002,680.002,620.002,630.002,630.00-1.13%87,447,5000.78
Sep 09, 20262,650.002,680.002,630.002,660.002,660.00+0.38%119,056,3001.06
Sep 08, 20262,620.002,670.002,600.002,650.002,650.00+1.53%173,160,3001.52
Sep 07, 20262,610.002,620.002,600.002,610.002,610.000.00%42,030,2000.35
Sep 04, 20262,610.002,630.002,590.002,610.002,610.00+0.38%84,953,7000.68
Sep 03, 20262,600.002,610.002,580.002,600.002,600.00+0.39%76,991,1000.60