Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) 10 years ago, it would be worth $603.79 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $758.8, while $1000 invested 1 year ago would be worth $804.61. This corresponds to total returns of -39.62%, -24.12%, -19.54%, respectively, with annualized returns of -4.92%, -5.37%, -19.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 14.43 | 14.66 | 14.66 | 14.92 | 14.33 | 980,492 |
| July 30, 2026 | 14.71 | 14.56 | 14.56 | 14.71 | 14.43 | 715,224 |
| July 29, 2026 | 14.35 | 14.37 | 14.37 | 14.53 | 14.31 | 800,933 |
| July 28, 2026 | 14.33 | 14.39 | 14.39 | 14.61 | 14.33 | 746,905 |
| July 27, 2026 | 14.42 | 14.45 | 14.45 | 14.54 | 14.37 | 777,017 |
| July 23, 2026 | 14.73 | 14.36 | 14.36 | 14.73 | 14.36 | 893,949 |
| July 22, 2026 | 15.03 | 14.87 | 14.87 | 15.04 | 14.79 | 549,187 |
| July 21, 2026 | 15.04 | 14.95 | 14.95 | 15.21 | 14.95 | 1.06M |
| July 20, 2026 | 14.92 | 14.96 | 14.96 | 15.09 | 14.92 | 970,092 |
| July 17, 2026 | 14.69 | 14.62 | 14.62 | 14.84 | 14.6 | 954,248 |
| July 16, 2026 | 14.15 | 14.27 | 14.27 | 14.32 | 14.15 | 612,000 |
| July 15, 2026 | 14.06 | 14.14 | 14.14 | 14.22 | 14.02 | 678,610 |
| July 14, 2026 | 14.17 | 14.12 | 14.12 | 14.28 | 14.1 | 981,342 |
| July 13, 2026 | 14.02 | 13.98 | 13.98 | 14.12 | 13.96 | 533,210 |
| July 10, 2026 | 13.95 | 13.91 | 13.91 | 13.95 | 13.81 | 818,147 |
| July 09, 2026 | 14.05 | 14.06 | 14.06 | 14.09 | 13.88 | 541,988 |
| July 08, 2026 | 13.96 | 14.06 | 14.06 | 14.1 | 13.92 | 772,475 |
| July 07, 2026 | 14.09 | 13.95 | 13.95 | 14.17 | 13.9 | 705,792 |
| July 06, 2026 | 13.92 | 13.95 | 13.95 | 14 | 13.86 | 551,229 |
| July 02, 2026 | 13.92 | 13.89 | 13.89 | 13.99 | 13.83 | 876,081 |
| July 01, 2026 | 13.74 | 13.73 | 13.73 | 13.81 | 13.69 | 749,134 |
| June 30, 2026 | 13.4 | 13.43 | 13.43 | 13.54 | 13.23 | 1.42M |
| June 29, 2026 | 13.85 | 13.67 | 13.67 | 13.85 | 13.56 | 1.58M |
| June 26, 2026 | 14.04 | 14.08 | 14.08 | 14.16 | 13.9 | 1.4M |
| June 25, 2026 | 14.2 | 14.19 | 14.19 | 14.31 | 14.11 | 889,526 |
| June 24, 2026 | 14.04 | 14.23 | 14.23 | 14.27 | 14.01 | 1.07M |
| June 23, 2026 | 14.27 | 14.43 | 14.43 | 14.45 | 14.1 | 984,639 |
| June 22, 2026 | 14.22 | 14.12 | 14.12 | 14.39 | 14.08 | 1.18M |
| June 18, 2026 | 14.88 | 14.88 | 14.88 | 14.93 | 14.69 | 2.07M |
| June 17, 2026 | 16.35 | 15.85 | 15.85 | 16.39 | 15.74 | 1.98M |
| June 16, 2026 | 16.16 | 16.04 | 16.04 | 16.21 | 15.96 | 770,492 |
| June 15, 2026 | 16.27 | 16.09 | 16.09 | 16.39 | 16.05 | 1.02M |
| June 12, 2026 | 16.01 | 15.86 | 15.86 | 16.22 | 15.86 | 1.89M |
| June 11, 2026 | 15.9 | 15.88 | 15.88 | 15.98 | 15.63 | 1.47M |
| June 10, 2026 | 15.4 | 15.33 | 15.33 | 15.67 | 15.25 | 1.65M |
| June 09, 2026 | 14.52 | 14.7 | 14.7 | 14.8 | 14.33 | 1.19M |
| June 08, 2026 | 13.7 | 14.07 | 14.07 | 14.55 | 13.65 | 3.04M |
| June 05, 2026 | 15.53 | 15.54 | 15.54 | 15.62 | 15.38 | 1.14M |
| June 04, 2026 | 15.92 | 16.02 | 16.02 | 16.21 | 15.87 | 682,508 |
| June 03, 2026 | 15.99 | 15.66 | 15.66 | 16.05 | 15.64 | 1.18M |
| 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 |