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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.38	19.42	19.42	19.45	19.3	273,507
September 04, 2025	19.16	19.24	19.24	19.31	19.16	310,217
September 03, 2025	18.96	19.05	19.05	19.13	18.91	466,618
September 02, 2025	19.06	18.92	18.92	19.14	18.91	744,079
August 29, 2025	19.18	19.39	19.39	19.4	19.01	475,700
August 28, 2025	19.48	19.55	19.55	19.59	19.3	297,300
August 27, 2025	19.49	19.53	19.53	19.57	19.37	523,875
August 26, 2025	20	19.85	19.85	20	19.75	373,306
August 25, 2025	20.2	20.13	20.13	20.38	20.08	581,800
August 22, 2025	19.62	19.91	19.91	19.98	19.62	417,500
August 21, 2025	19.8	19.75	19.75	19.82	19.69	390,024
August 20, 2025	19.9	19.81	19.81	20.08	19.75	820,400
August 19, 2025	19.94	19.78	19.78	20.18	19.78	1.51M
August 18, 2025	20	20.03	20.03	20.06	19.85	841,500
August 15, 2025	20.1	20.07	20.07	20.24	20	1.27M
August 14, 2025	20.9	20.29	20.29	20.98	20.22	1.89M
August 13, 2025	20.16	20.39	20.39	20.47	20.11	1.55M
August 12, 2025	19.1	19.31	19.31	19.57	19.1	1.08M
August 11, 2025	18.43	18.31	18.31	18.46	18.3	626,603
August 08, 2025	18.1	18.4	18.4	18.41	18.09	981,400
August 07, 2025	17.88	18.11	18.11	18.14	17.88	729,410
August 06, 2025	18.04	18	18	18.09	17.93	1.34M
August 05, 2025	18.12	18.08	18.08	18.16	17.97	906,363
August 04, 2025	18.33	18.22	18.22	18.34	18.05	574,300
August 01, 2025	17.77	17.84	17.84	17.96	17.77	876,896
July 31, 2025	17.45	17.6	17.6	17.68	17.32	816,220
July 30, 2025	17.46	17.55	17.55	17.71	17.45	865,341
July 29, 2025	17.33	17.55	17.55	17.57	17.32	396,108
July 28, 2025	17.28	17.3	17.3	17.36	17.18	967,200
July 25, 2025	17.41	17.35	17.35	17.42	17.25	596,404
July 24, 2025	17.27	17.4	17.4	17.51	17.23	439,638
July 23, 2025	17.47	17.57	17.57	17.63	17.45	474,245
July 22, 2025	17.32	17.47	17.47	17.5	17.3	551,000
July 21, 2025	17.17	17.18	17.18	17.27	17.05	393,800
July 18, 2025	17.03	16.94	16.94	17.1	16.91	449,102
July 17, 2025	16.76	17	17	17.01	16.75	665,700
July 16, 2025	16.28	16.38	16.38	16.45	16.21	628,132
July 15, 2025	16.4	16.23	16.23	16.4	16.14	468,300
July 14, 2025	16.5	16.49	16.49	16.52	16.43	407,922
July 11, 2025	16.72	16.62	16.62	16.72	16.54	526,029
July 10, 2025	16.55	16.57	16.57	16.67	16.45	435,523
July 09, 2025	16.43	16.38	16.37	16.43	16.28	362,361
July 08, 2025	16.45	16.39	16.39	16.48	16.3	429,457
July 07, 2025	16.75	16.6	16.6	16.75	16.55	290,428
July 03, 2025	16.9	16.83	16.83	16.93	16.75	503,675
July 02, 2025	17.02	17.02	17.02	17.14	16.88	512,700
July 01, 2025	17.12	17.15	17.15	17.23	17.08	539,288
June 30, 2025	16.87	16.94	16.94	17.03	16.83	615,095
June 27, 2025	16.54	16.48	16.48	16.63	16.39	468,728
June 26, 2025	16.52	16.52	16.52	16.66	15.96	790,468
June 25, 2025	15.96	15.91	15.91	15.99	15.89	518,626
June 24, 2025	16	16.06	16.06	16.12	15.94	346,308
June 23, 2025	15.79	15.9	15.9	15.91	15.63	854,818
June 20, 2025	16.4	16.04	16.04	16.4	16.01	762,572
June 18, 2025	16.72	16.64	16.64	16.75	16.61	692,157
June 17, 2025	16.85	16.58	16.58	16.85	16.57	490,497
June 16, 2025	16.75	16.81	16.81	16.9	16.73	507,650
June 13, 2025	16.68	16.65	16.65	16.83	16.55	1.08M
June 12, 2025	16.71	16.84	16.84	16.85	16.62	562,520
June 11, 2025	18.43	17.97	16.97	18.43	17.91	824,600

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