PT Telekomunikasi Indonesia, Tbk (TLK)

Last Price21.09

Change+0.15 (0.72%)

NYSE · Last Trade: Dec 25th, 7:40 PM EST

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

Date Range:

2025-09-26 - 2025-12-26

Date	Open	High	Low	Close	Volume	Adjusted Close
12/24/2025	20.82	21.12	20.80	21.09	151,626	21.09
12/23/2025	20.84	20.94	20.76	20.94	273,503	20.94
12/22/2025	20.87	20.94	20.75	20.84	323,231	20.84
12/19/2025	20.63	20.91	20.52	20.88	848,364	20.88
12/18/2025	21.08	21.20	20.87	21.00	610,107	21.00
12/17/2025	21.17	21.39	21.12	21.30	547,345	21.30
12/16/2025	21.21	21.46	21.21	21.33	498,025	21.33
12/15/2025	21.02	21.27	21.00	21.17	453,868	21.17
12/12/2025	21.47	21.49	21.28	21.47	356,957	21.47
12/11/2025	21.60	21.76	21.52	21.59	286,763	21.59
12/10/2025	21.78	21.99	21.71	21.96	274,811	21.96
12/09/2025	21.57	21.64	21.45	21.48	382,203	21.48
12/08/2025	21.65	21.73	21.50	21.72	303,417	21.72
12/05/2025	22.02	22.23	21.75	21.83	362,586	21.83
12/04/2025	21.90	21.98	21.81	21.92	342,736	21.92
12/03/2025	21.52	21.86	21.40	21.78	331,379	21.78
12/02/2025	21.62	21.68	21.46	21.57	361,451	21.57
12/01/2025	21.79	22.00	21.79	21.96	541,181	21.96
11/28/2025	21.40	21.55	21.00	21.55	407,512	21.55
11/26/2025	22.28	22.39	22.18	22.36	278,850	22.36
11/25/2025	22.00	22.20	21.80	22.18	517,054	22.18
11/24/2025	21.70	21.94	21.51	21.90	755,427	21.90
11/21/2025	20.78	21.06	20.70	20.92	361,814	20.92
11/20/2025	21.50	21.56	21.05	21.11	595,103	21.11
11/19/2025	21.50	21.62	21.16	21.34	797,883	21.34
11/18/2025	21.25	21.44	21.21	21.30	788,630	21.30
11/17/2025	21.36	21.36	21.02	21.07	967,047	21.07
11/14/2025	20.85	21.09	20.80	20.98	637,070	20.98
11/13/2025	21.01	21.02	20.49	20.57	349,865	20.57
11/12/2025	21.22	21.36	21.05	21.21	418,107	21.21
11/11/2025	21.01	21.19	20.92	21.15	339,254	21.15
11/10/2025	20.75	20.78	20.63	20.71	294,522	20.71
11/07/2025	20.78	20.78	20.56	20.68	329,942	20.68
11/06/2025	20.85	20.85	20.40	20.48	419,735	20.48
11/05/2025	20.90	21.03	20.78	20.94	646,460	20.94
11/04/2025	20.65	20.82	20.47	20.54	1,113,196	20.54
11/03/2025	20.19	20.25	20.00	20.19	529,468	20.19
10/31/2025	19.24	19.66	19.23	19.59	606,018	19.59
10/30/2025	19.73	19.81	19.26	19.51	644,562	19.51
10/29/2025	20.00	20.01	19.81	19.98	393,342	19.98
10/28/2025	20.32	20.50	20.24	20.49	364,902	20.49
10/27/2025	20.31	20.31	19.91	20.10	287,485	20.10
10/24/2025	20.06	20.19	19.97	20.11	425,931	20.11
10/23/2025	19.94	20.40	19.90	20.32	1,050,985	20.32
10/22/2025	19.00	19.38	19.00	19.22	611,769	19.22
10/21/2025	19.54	19.66	19.48	19.54	736,417	19.54
10/20/2025	18.11	18.18	17.95	18.08	389,440	18.08
10/17/2025	17.74	17.97	17.66	17.96	474,740	17.96
10/16/2025	18.16	18.18	17.72	18.05	784,070	18.05
10/15/2025	18.59	18.75	18.54	18.74	221,599	18.74
10/14/2025	18.27	18.28	18.08	18.21	401,573	18.21
10/13/2025	18.54	18.63	18.45	18.54	366,197	18.54
10/10/2025	18.39	18.49	18.21	18.29	398,669	18.29
10/09/2025	18.33	18.33	18.16	18.16	248,318	18.16
10/08/2025	18.22	18.22	18.04	18.21	420,646	18.21
10/07/2025	18.27	18.48	18.27	18.38	378,347	18.38
10/06/2025	18.28	18.28	18.11	18.21	365,129	18.21
10/03/2025	18.83	18.83	18.43	18.46	344,818	18.46
10/02/2025	18.83	18.98	18.64	18.90	450,997	18.90
10/01/2025	18.89	18.89	18.67	18.70	575,064	18.70
9/30/2025	18.65	18.86	18.59	18.82	606,368	18.82
9/29/2025	18.76	18.94	18.70	18.88	481,633	18.88
9/26/2025	18.88	18.92	18.77	18.86	203,055	18.86