Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) NYSE

16.31

-0.05(-0.31%)

Updated at June 02 04:00PM

Currency In USD

TLK Historical Return

If you invested $1000 in Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) 10 years ago, it would be worth $803.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $816.73, while $1000 invested 1 year ago would be worth $1,008.03. This corresponds to total returns of -19.66%, -18.33%, 0.8%, respectively, with annualized returns of -2.16%, -3.97%, 0.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TLK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.38	16.31	16.31	16.38	16.12	842,981
June 01, 2026	16.49	16.36	16.36	16.55	16.25	1.38M
May 29, 2026	16.52	16.42	16.42	16.57	16.32	927,131
May 28, 2026	16.51	16.64	16.64	16.75	16.49	1.24M
May 27, 2026	16.64	16.65	16.65	16.84	16.59	795,956
May 26, 2026	17.1	16.6	16.6	17.12	16.57	919,531
May 22, 2026	16.5	16.35	16.35	16.59	16.27	79,622
May 21, 2026	17.16	17.16	17.16	17.23	16.95	777,892
May 20, 2026	17.45	17.44	17.44	17.57	17.38	673,003
May 19, 2026	17.31	17.26	17.26	17.48	17.16	628,356
May 18, 2026	17.2	17.32	17.32	17.38	17.05	695,986
May 15, 2026	16.9	16.57	16.57	16.9	16.49	733,758
May 14, 2026	17.07	16.84	16.84	17.08	16.76	514,907
May 13, 2026	16.92	16.95	16.95	17.13	16.82	545,672
May 12, 2026	16.9	16.92	16.92	16.98	16.75	673,541
May 11, 2026	17.16	17.08	17.08	17.35	17.01	454,327
May 08, 2026	17.07	17.16	17.16	17.22	17.05	462,873
May 07, 2026	17.03	16.99	16.99	17.18	16.98	568,454
May 06, 2026	16.92	17.05	17.05	17.11	16.8	870,048
May 05, 2026	16.86	16.76	16.76	16.94	16.67	721,067
May 04, 2026	16.72	16.83	16.83	16.96	16.72	740,355
May 01, 2026	17.01	16.64	16.64	17.02	16.63	1.5M
April 30, 2026	16.55	16.91	16.91	16.94	16.51	1.18M
April 29, 2026	16.59	16.69	16.69	16.83	16.53	861,059
April 28, 2026	16.5	16.68	16.68	16.68	16.43	1.24M
April 27, 2026	16.7	16.84	16.84	16.99	16.68	1.58M
April 24, 2026	16.61	16.69	16.69	16.81	16.52	1.28M
April 23, 2026	17	17.22	17.22	17.31	16.88	1.49M
April 22, 2026	17.54	17.68	17.68	17.75	17.5	668,828
April 21, 2026	17.7	17.42	17.42	17.73	17.34	931,256
April 20, 2026	18.4	18.17	18.17	18.4	18.11	1.49M
April 17, 2026	18.25	18.51	18.51	18.61	18.25	839,682
April 16, 2026	18.36	18.48	18.48	18.56	18.36	517,681
April 15, 2026	18.33	18.41	18.41	18.47	18.22	742,030
April 14, 2026	18.58	18.42	18.42	18.58	18.12	851,132
April 13, 2026	18.65	18.65	18.65	18.67	18.39	732,929
April 10, 2026	18.99	18.78	18.78	18.99	18.77	580,209
April 09, 2026	18.76	18.92	18.92	19.03	18.76	573,417
April 08, 2026	18.97	18.93	18.93	19.23	18.81	574,694
April 07, 2026	18.31	18.52	18.52	18.64	18.24	632,100
April 06, 2026	18.76	18.61	18.61	18.78	18.59	370,758
April 02, 2026	18.65	18.77	18.77	18.8	18.58	408,121
April 01, 2026	18.73	18.8	18.8	18.92	18.7	401,190
March 31, 2026	18.36	18.68	18.68	18.71	18.34	494,644
March 30, 2026	18.33	18.16	18.16	18.5	18.06	438,688
March 27, 2026	18.33	18.13	18.13	18.47	18.06	929,751
March 26, 2026	18.85	18.77	18.77	18.99	18.73	468,273
March 25, 2026	19.52	19.11	19.11	19.64	19.06	478,667
March 24, 2026	18.54	18.67	18.67	18.87	18.45	774,104
March 23, 2026	18.33	18.64	18.64	18.85	18.27	760,654
March 20, 2026	18.26	18.12	18.12	18.38	18.03	386,348
March 19, 2026	17.91	18.26	18.26	18.32	17.91	322,944
March 18, 2026	18.18	18.08	18.08	18.29	18.06	441,677
March 17, 2026	18.03	18.24	18.24	18.38	18.01	822,573
March 16, 2026	17.77	17.81	17.81	17.91	17.73	1.01M
March 13, 2026	17.9	17.78	17.78	18.02	17.65	1.13M
March 12, 2026	18.01	17.96	17.96	18.1	17.87	833,173
March 11, 2026	17.99	18.14	18.14	18.17	17.98	1.23M
March 10, 2026	18.16	18.45	18.45	18.6	17.87	1.36M
March 09, 2026	18.65	19.15	19.15	19.18	18.5	868,022