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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.82	21	21	21.02	20.61	375,991
February 19, 2026	20.8	20.83	20.83	20.98	20.69	364,241
February 18, 2026	21.08	20.88	20.88	21.19	20.85	476,141
February 17, 2026	20.91	21.13	21.13	21.27	20.91	723,836
February 13, 2026	20.7	20.91	20.91	20.98	20.65	591,600
February 12, 2026	21.19	21.19	21.19	21.25	20.89	388,174
February 11, 2026	21.11	21.17	21.17	21.23	20.91	329,016
February 10, 2026	20.59	20.7	20.7	20.81	20.57	672,783
February 09, 2026	20.46	20.65	20.65	20.68	20.25	755,338
February 06, 2026	20	20.49	20.49	20.51	19.95	363,319
February 05, 2026	19.8	19.88	19.88	19.91	19.66	756,900
February 04, 2026	20.4	20.29	20.29	20.4	20.03	534,130
February 03, 2026	20.8	21.04	21.04	21.19	20.78	613,234
February 02, 2026	20.98	20.91	20.91	21.09	20.82	410,943
January 30, 2026	21.3	21.12	21.12	21.3	21.01	387,837
January 29, 2026	20.51	20.85	20.85	21.01	20.51	732,100
January 28, 2026	20.87	20.51	20.51	21.03	20.5	812,360
January 27, 2026	23.4	23.43	23.43	23.52	23.26	415,347
January 26, 2026	22.79	22.76	22.76	22.94	22.69	358,224
January 23, 2026	22.72	22.45	22.45	22.72	22.33	491,100
January 22, 2026	22.23	22.8	22.8	22.96	22	896,733
January 21, 2026	21.54	21.76	21.74	21.76	21.23	671,959
January 20, 2026	21.47	21.67	21.67	21.82	21.38	492,300
January 16, 2026	21.93	21.74	21.74	21.93	21.65	341,029
January 15, 2026	21.81	21.82	21.82	21.83	21.61	333,539
January 14, 2026	21.85	21.97	21.97	22.06	21.78	454,060
January 13, 2026	21.64	21.81	21.81	21.88	21.58	460,327
January 12, 2026	21.01	21.39	21.39	21.5	20.95	632,100
January 09, 2026	20.96	20.78	20.78	20.98	20.62	562,400
January 08, 2026	21.12	21.4	21.4	21.41	21.12	453,360
January 07, 2026	21.4	21.28	21.28	21.46	21.07	438,617
January 06, 2026	21.21	21.36	21.36	21.39	21.02	547,509
January 05, 2026	21.23	21.46	21.46	21.55	21.23	513,927
January 02, 2026	21.04	21.08	21.08	21.12	20.87	398,108
December 31, 2025	20.99	21.05	21.05	21.09	20.95	236,900
December 30, 2025	21.09	21.04	21.04	21.19	21.03	300,200
December 29, 2025	21.01	21.11	21.11	21.18	20.97	505,500
December 26, 2025	21.31	21.21	21.21	21.32	21.13	367,400
December 24, 2025	20.82	21.09	21.09	21.12	20.81	151,626
December 23, 2025	20.84	20.94	20.94	20.94	20.76	272,621
December 22, 2025	20.87	20.84	20.84	20.94	20.75	323,231
December 19, 2025	20.63	20.88	20.88	20.91	20.52	848,364
December 18, 2025	21.08	21	21	21.2	20.87	610,092
December 17, 2025	21.17	21.3	21.3	21.4	21.12	547,345
December 16, 2025	21.26	21.33	21.33	21.46	21.23	497,520
December 15, 2025	21.02	21.17	21.17	21.27	21	453,918
December 12, 2025	21.47	21.47	21.47	21.49	21.28	356,957
December 11, 2025	21.6	21.59	21.59	21.76	21.52	286,764
December 10, 2025	21.78	21.96	21.96	21.99	21.71	274,811
December 09, 2025	21.57	21.48	21.48	21.64	21.45	382,203
December 08, 2025	21.65	21.72	21.72	21.73	21.5	303,417
December 05, 2025	22.02	21.83	21.83	22.23	21.75	362,600
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

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