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

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 $544.6 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $516.31, while $1000 invested 1 year ago would be worth $531.21. This corresponds to total returns of -45.54%, -48.37%, -46.88%, respectively, with annualized returns of -5.89%, -12.38%, -46.88%.

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
November 10, 2026	11.35	11.23	11.23	11.41	11.15	1.61M
November 09, 2026	11.31	11.4	11.4	11.42	11.28	1.55M
November 06, 2026	10.9	11.12	11.12	11.18	10.88	1.05M
November 05, 2026	11	10.95	10.95	11.03	10.82	1.38M
November 04, 2026	10.7	10.75	10.75	11.05	10.69	3.36M
November 03, 2026	10.6	10.4	10.4	10.64	10.37	5M
November 02, 2026	11	10.85	10.85	11.09	10.75	2.37M
October 30, 2026	11.05	11.17	11.17	11.29	11.03	2.02M
October 29, 2026	11.11	11.22	11.22	11.23	11.06	2.91M
October 28, 2026	11.55	11.43	11.43	11.59	11.2	2.36M
October 27, 2026	11.85	11.76	11.76	11.89	11.69	1.26M
October 26, 2026	12.29	12.25	12.25	12.38	12.2	1.72M
October 23, 2026	12.16	12.13	12.13	12.25	11.98	1.86M
October 22, 2026	12.15	12.21	12.21	12.24	12.05	2.15M
October 21, 2026	11.78	11.78	11.78	11.88	11.67	2.56M
October 20, 2026	11.3	11.64	11.64	11.7	11.25	5.97M
October 19, 2026	10.2	10.45	10.45	10.6	10.15	11M
October 16, 2026	10.86	11.03	11.03	11.37	10.6	7.51M
October 15, 2026	12.75	12.78	12.78	12.92	12.69	5.66M
October 14, 2026	12.59	12.74	12.74	12.76	12.56	981,144
October 13, 2026	12.67	12.65	12.65	12.8	12.62	964,879
October 12, 2026	12.7	12.78	12.78	12.85	12.7	621,905
October 09, 2026	12.97	12.83	12.83	13	12.78	851,994
October 08, 2026	12.8	12.88	12.88	12.95	12.76	1.07M
October 07, 2026	12.85	13.04	13.04	13.16	12.82	1.02M
October 06, 2026	12.86	12.86	12.86	12.9	12.71	1.02M
October 05, 2026	12.8	12.89	12.89	13	12.73	1M
October 02, 2026	12.56	12.55	12.55	12.7	12.47	1.07M
October 01, 2026	12.65	12.42	12.42	12.65	12.38	1.22M
September 30, 2026	12.94	12.75	12.75	12.98	12.74	1.44M
September 29, 2026	13.19	13.2	13.2	13.22	13.11	640,847
September 28, 2026	13.2	13.23	13.23	13.28	13.17	732,212
September 25, 2026	13.34	13.34	13.34	13.47	13.27	723,657
September 24, 2026	13.47	13.3	13.3	13.51	13.3	942,833
September 23, 2026	13.68	13.47	13.47	13.68	13.42	829,098
September 22, 2026	13.88	13.67	13.67	13.88	13.67	867,373
September 21, 2026	14.22	13.87	13.87	14.22	13.85	747,194
September 18, 2026	14.13	14.17	14.17	14.28	14.05	1.54M
September 17, 2026	14.65	14.24	14.24	14.67	14.19	1.16M
September 16, 2026	14.94	14.66	14.66	14.99	14.62	711,406
September 15, 2026	15.26	15.03	15.03	15.29	15.02	1.08M
September 11, 2026	15.05	14.94	14.94	15.05	14.91	513,976
September 10, 2026	14.92	14.99	14.99	15.04	14.92	505,754
September 09, 2026	15.19	15	15	15.19	14.95	580,870
September 08, 2026	14.99	15.08	15.08	15.13	14.99	415,065
September 04, 2026	14.85	14.85	14.85	14.95	14.77	824,222
September 03, 2026	14.84	14.81	14.81	14.88	14.71	520,244
September 02, 2026	14.72	14.73	14.73	14.85	14.67	563,896
September 01, 2026	14.63	14.74	14.74	14.86	14.63	382,934
August 31, 2026	14.74	14.58	14.58	14.78	14.54	520,858
August 28, 2026	14.65	14.58	14.58	14.7	14.53	436,068
August 27, 2026	14.67	14.54	14.54	14.72	14.52	414,350
August 26, 2026	14.89	14.71	14.71	14.93	14.66	555,296
August 25, 2026	15	15.2	15.2	15.22	14.95	922,089
August 24, 2026	14.94	15.02	15.02	15.08	14.94	428,106
August 21, 2026	14.79	14.99	14.99	15.03	14.79	455,804
August 20, 2026	14.65	14.7	14.7	14.73	14.57	575,713
August 19, 2026	14.72	14.74	14.74	14.9	14.71	472,078
August 18, 2026	14.8	14.61	14.61	14.89	14.61	577,024
August 17, 2026	14.77	14.83	14.83	14.88	14.75	449,227