Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk - TLK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.98	21.92	21.92	21.98	21.82	263,400
December 03, 2025	21.52	21.82	21.82	21.86	21.52	266,853
December 02, 2025	21.62	21.57	21.57	21.68	21.47	361,500
December 01, 2025	21.79	21.96	21.96	22.01	21.75	540,900
November 28, 2025	21.4	21.55	21.55	21.55	21	407,512
November 26, 2025	22.28	22.36	22.36	22.39	22.18	278,850
November 25, 2025	22	22.18	22.18	22.2	21.8	517,100
November 24, 2025	21.7	21.9	21.9	21.94	21.51	755,633
November 21, 2025	20.78	20.92	20.92	21.06	20.7	361,814
November 20, 2025	21.5	21.11	21.11	21.56	21.05	595,103
November 19, 2025	21.5	21.34	21.34	21.62	21.16	797,900
November 18, 2025	21.25	21.3	21.3	21.44	21.21	788,630
November 17, 2025	21.36	21.07	21.07	21.36	21.02	967,047
November 14, 2025	20.85	20.98	20.98	21.09	20.8	637,100
November 13, 2025	21.01	20.57	20.57	21.02	20.49	349,900
November 12, 2025	21.22	21.21	21.21	21.36	21.05	418,100
November 11, 2025	21.01	21.15	21.15	21.19	20.92	339,300
November 10, 2025	20.75	20.71	20.71	20.78	20.63	294,526
November 07, 2025	20.78	20.68	20.68	20.78	20.56	329,942
November 06, 2025	20.85	20.48	20.48	20.85	20.4	419,750
November 05, 2025	20.9	20.94	20.94	21.03	20.78	637,881
November 04, 2025	20.65	20.54	20.54	20.82	20.47	1.11M
November 03, 2025	20.19	20.19	20.19	20.25	20	529,500
October 31, 2025	19.24	19.59	19.59	19.66	19.23	606,018
October 30, 2025	19.73	19.51	19.51	19.81	19.26	644,600
October 29, 2025	20	19.98	19.98	20.01	19.81	393,342
October 28, 2025	20.32	20.49	20.49	20.5	20.24	364,902
October 27, 2025	20.31	20.1	20.1	20.31	19.91	287,500
October 24, 2025	20.06	20.11	20.11	20.19	19.97	425,931
October 23, 2025	19.94	20.32	20.32	20.4	19.9	1.05M
October 22, 2025	19	19.22	19.22	19.38	19	592,700
October 21, 2025	19.54	19.54	19.54	19.66	19.48	736,417
October 20, 2025	18.11	18.08	18.08	18.18	17.95	389,440
October 17, 2025	17.74	17.96	17.96	17.97	17.66	474,740
October 16, 2025	18.16	18.05	18.05	18.18	17.72	784,070
October 15, 2025	18.59	18.74	18.74	18.75	18.54	221,589
October 14, 2025	18.27	18.21	18.21	18.28	18.08	401,600
October 13, 2025	18.54	18.54	18.54	18.63	18.45	366,200
October 10, 2025	18.39	18.29	18.29	18.49	18.21	398,669
October 09, 2025	18.33	18.16	18.16	18.33	18.16	248,318
October 08, 2025	18.22	18.21	18.21	18.22	18.04	380,210
October 07, 2025	18.27	18.38	18.38	18.48	18.27	371,626
October 06, 2025	18.28	18.21	18.21	18.28	18.11	365,129
October 03, 2025	18.83	18.46	18.46	18.83	18.43	344,818
October 02, 2025	18.83	18.9	18.9	18.98	18.64	451,000
October 01, 2025	18.89	18.7	18.7	18.89	18.67	573,545
September 30, 2025	18.65	18.82	18.82	18.86	18.59	530,204
September 29, 2025	18.76	18.88	18.88	18.94	18.7	481,633
September 26, 2025	18.88	18.86	18.86	18.92	18.77	203,100
September 25, 2025	18.95	18.69	18.69	18.95	18.61	492,748
September 24, 2025	19.25	19.08	19.08	19.25	19.06	433,682
September 23, 2025	19.34	19.43	19.43	19.55	19.27	339,447
September 22, 2025	19.62	19.42	19.42	19.62	19.38	258,800
September 19, 2025	19.58	19.52	19.52	19.68	19.52	302,098
September 18, 2025	19.74	19.63	19.63	19.82	19.55	377,636
September 17, 2025	20.23	20.06	20.06	20.27	20.03	315,831
September 16, 2025	19.98	19.9	19.93	20.08	19.83	532,795
September 15, 2025	19.8	19.98	19.98	20	19.8	722,507
September 12, 2025	19.11	19.23	19.23	19.29	19	761,923
September 11, 2025	18.9	19.07	19.07	19.16	18.88	710,615

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