Skip to main content
TLK logo

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

TLKNYSECommunication ServicesTelecom Services

$12.13Today:- (-)1Y −39.91%

As of Oct 23, 2026 close

Market cap
$11.97B
P/E (TTM)
15.44
Forward P/E
30.29
Dividend yield
10.00%
52-week range
$10.15$23.52
Volume (live)
-
Avg. volume (3M)
1.92M

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) Historical Stock Prices

Analyze Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) Interactive Price Chart

Interactive historical price chart showing Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk stock price movements and trends across multiple time periods.

Loading chart...

TLK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TLK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202612.1612.2511.9812.1312.131.86M
Oct 22, 202612.1512.2312.0512.2112.212.15M
Oct 21, 202611.7811.8811.6711.7811.782.56M
Oct 20, 202611.3011.7011.2511.6411.645.97M
Oct 19, 202610.2010.6010.1510.4510.4510.24M
Oct 16, 202610.8611.3710.6011.0311.037.51M
Oct 15, 202612.7512.9112.6912.7812.785.65M
Oct 14, 202612.5912.7612.5512.7412.74977.88K
Oct 13, 202612.6712.8012.6212.6512.65964.86K
Oct 12, 202612.7012.8512.7012.7812.78621.90K
Oct 9, 202612.9713.0012.7812.8312.83851.98K
Oct 8, 202612.8012.9512.7612.8812.881.07M
Oct 7, 202612.8513.1612.8213.0413.041.02M
Oct 6, 202612.8612.8912.7112.8612.861.02M
Oct 5, 202612.8013.0012.7312.8912.891.00M
Oct 2, 202612.5612.7012.4712.5512.551.07M
Oct 1, 202612.6512.6512.3812.4212.421.22M
Sep 30, 202612.9412.9712.7312.7512.751.44M
Sep 29, 202613.1913.2213.1113.2013.20640.93K
Sep 28, 202613.2013.2813.1713.2313.23732.21K
Sep 25, 202613.3413.4713.2713.3413.34723.65K
Sep 24, 202613.4713.5113.3013.3013.30943.26K
Sep 23, 202613.6813.6813.4113.4713.47829.13K
Sep 22, 202613.8813.8813.6713.6713.67867.38K
Sep 21, 202614.2214.2213.8513.8713.87747.17K
Sep 18, 202614.1314.2814.0414.1714.171.54M
Sep 17, 202614.6514.6714.1914.2414.241.16M
Sep 16, 202614.9414.9914.6214.6614.66711.41K
Sep 15, 202615.2615.2915.0215.0315.031.08M
Sep 14, 202615.2015.2815.1415.2615.26481.28K
Sep 11, 202615.0515.0514.9114.9414.94513.98K
Sep 10, 202614.9215.0414.9114.9914.99505.75K
Sep 9, 202615.1915.1914.9515.0015.00580.87K
Sep 8, 202614.9915.1314.9915.0815.08415.06K
Sep 4, 202614.8514.9514.7714.8514.85824.22K
Sep 3, 202614.8414.8814.7114.8114.81520.24K
Sep 2, 202614.7214.8514.6614.7314.73563.90K
Sep 1, 202614.6314.8614.6314.7414.74382.94K
Aug 31, 202614.7414.7814.5414.5814.58520.98K
Aug 28, 202614.6514.7014.5314.5814.58436.07K
Aug 27, 202614.6714.7214.5214.5414.54414.31K
Aug 26, 202614.8914.9314.6614.7114.71555.30K
Aug 25, 202615.0015.2214.9515.2015.20925.90K
Aug 24, 202614.9415.0814.9415.0215.02428.11K
Aug 21, 202614.7915.0314.7914.9914.99455.80K
Aug 20, 202614.6514.7314.5714.7014.70575.71K
Aug 19, 202614.7214.8914.7114.7414.74472.07K
Aug 18, 202614.8014.8914.6114.6114.61577.02K
Aug 17, 202614.7714.8814.7514.8314.83449.19K
Aug 14, 202614.8314.8814.7414.8414.84372.81K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.