Dark

TLK
PT Telekomunikasi Indonesia
stock NYSE ADR

Market Open

Sep 18, 2026 2:24:51 PM EDT

14.14USD-0.702%(-0.10)434,400

14.14Bid 14.15Ask 0.01Spread

Pre-market

0.00USD-100.000%(-14.24)0

After-hours

Sep 17, 2026 4:10:30 PM EDT

14.24USD-0.070%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	14.2700	14.2700	14.0500	14.1400	-0.702%	434,400	0.000%
2026-09-17	14.6500	14.6700	14.1900	14.2400	-2.865%	1,162,288	-0.702%
2026-09-16	14.9400	14.9900	14.6200	14.6600	-2.462%	711,409	-3.547%
2026-09-15	15.2600	15.2900	15.0200	15.0300	-1.507%	1,079,849	-5.921%
2026-09-14	15.2000	15.2800	15.1450	15.2600	+2.142%	481,283	-7.339%
2026-09-11	15.0500	15.0500	14.9100	14.9400	-0.334%	513,979	-5.355%
2026-09-10	14.9200	15.0400	14.9150	14.9900	-0.067%	505,757	-5.670%
2026-09-09	15.1900	15.1900	14.9500	15.0000	-0.531%	580,877	-5.733%
2026-09-08	14.9900	15.1300	14.9900	15.0800	+1.549%	418,070	-6.233%
2026-09-04	14.8500	14.9500	14.7700	14.8500	+0.270%	824,236	-4.781%
2026-09-03	14.8400	14.8784	14.7100	14.8100	+0.543%	520,248	-4.524%
2026-09-02	14.7200	14.8500	14.6650	14.7300	-0.068%	563,899	-4.005%
2026-09-01	14.6300	14.8550	14.6300	14.7400	+1.097%	382,936	-4.071%
2026-08-31	14.7400	14.7750	14.5400	14.5800	0.000%	520,981	-3.018%
2026-08-28	14.6500	14.7000	14.5300	14.5800	+0.275%	436,071	-3.018%
2026-08-27	14.6700	14.7200	14.5150	14.5400	-1.156%	414,479	-2.751%
2026-08-26	14.8900	14.9300	14.6600	14.7100	-3.224%	555,304	-3.875%
2026-08-25	15.0000	15.2200	14.9450	15.2000	+1.198%	926,006	-6.974%
2026-08-24	14.9400	15.0800	14.9400	15.0200	+0.200%	428,108	-5.859%
2026-08-21	14.7900	15.0300	14.7900	14.9900	+1.973%	455,808	-5.670%
2026-08-20	14.6500	14.7300	14.5700	14.7000	-0.271%	575,740	-3.810%
2026-08-19	14.7200	14.8950	14.7100	14.7400	+0.890%	474,025	-4.071%
2026-08-18	14.8000	14.8900	14.6100	14.6100	-1.483%	577,026	-3.217%
2026-08-17	14.7700	14.8800	14.7500	14.8300	-0.067%	449,294	-4.653%
2026-08-14	14.8300	14.8800	14.7400	14.8400	+1.021%	372,816	-4.717%
2026-08-13	14.7400	14.7400	14.6050	14.6900	+0.342%	627,326	-3.744%
2026-08-12	14.5900	14.6600	14.5300	14.6400	+0.068%	629,071	-3.415%
2026-08-11	14.7000	14.7399	14.5400	14.6300	-2.140%	762,096	-3.349%
2026-08-10	14.8500	14.9500	14.7800	14.9500	-0.993%	589,052	-5.418%
2026-08-07	15.1000	15.2000	14.9800	15.1000	+0.801%	756,172	-6.358%
2026-08-06	14.7600	15.0050	14.7000	14.9800	+1.216%	686,518	-5.607%
2026-08-05	15.1600	15.1600	14.6900	14.8000	-3.078%	732,409	-4.459%
2026-08-04	15.3300	15.3800	15.2150	15.2700	+0.593%	1,039,857	-7.400%
2026-08-03	15.0400	15.2950	14.9500	15.1800	+3.547%	928,690	-6.851%
2026-07-31	14.4300	14.9200	14.3300	14.6600	+0.687%	981,203	-3.547%
2026-07-30	14.7100	14.7100	14.4250	14.5600	+1.322%	715,450	-2.885%
2026-07-29	14.3500	14.5300	14.3050	14.3700	-0.139%	800,934	-1.601%
2026-07-28	14.3300	14.6050	14.3300	14.3900	-0.415%	746,906	-1.737%
2026-07-27	14.4200	14.5400	14.3650	14.4500	+0.208%	841,634	-2.145%
2026-07-24	14.4800	14.5099	14.3900	14.4200	+0.418%	700,892	-1.942%
2026-07-23	14.7300	14.7300	14.3600	14.3600	-3.430%	912,331	-1.532%
2026-07-22	15.0300	15.0350	14.7850	14.8700	-0.535%	552,794	-4.909%
2026-07-21	15.0400	15.2100	14.9500	14.9500	-0.067%	1,105,207	-5.418%
2026-07-20	14.9200	15.0900	14.9200	14.9600	+2.326%	970,214	-5.481%
2026-07-17	14.6900	14.8350	14.5950	14.6200	+2.453%	954,270	-3.283%
2026-07-16	14.1500	14.3200	14.1500	14.2700	+0.919%	612,141	-0.911%
2026-07-15	14.0600	14.2150	14.0150	14.1400	+0.142%	682,795	0.000%
2026-07-14	14.1700	14.2750	14.0950	14.1200	+1.001%	1,040,412	+0.142%
2026-07-13	14.0200	14.1150	13.9600	13.9800	+0.503%	558,322	+1.144%
2026-07-10	13.9500	13.9500	13.8050	13.9100	-1.067%	846,070	+1.653%
2026-07-09	14.0500	14.0850	13.8800	14.0600	0.000%	556,957	+0.569%
2026-07-08	13.9600	14.0992	13.9200	14.0600	+0.789%	790,018	+0.569%
2026-07-07	14.0900	14.1700	13.9000	13.9500	0.000%	717,908	+1.362%
2026-07-06	13.9200	14.0000	13.8555	13.9500	+0.432%	551,254	+1.362%
2026-07-02	13.9200	13.9850	13.8300	13.8900	+1.165%	876,084	+1.800%
2026-07-01	13.7400	13.8050	13.6900	13.7300	+2.234%	752,670	+2.986%
2026-06-30	13.4000	13.5400	13.2250	13.4300	-1.756%	1,422,379	+5.287%
2026-06-29	13.8500	13.8500	13.5600	13.6700	-2.912%	1,580,153	+3.438%
2026-06-26	14.0400	14.1600	13.9000	14.0800	-0.775%	1,404,164	+0.426%
2026-06-25	14.2000	14.3050	14.1100	14.1900	-0.281%	907,757	-0.352%
2026-06-24	14.0400	14.2700	14.0100	14.2300	-1.386%	1,104,266	-0.632%
2026-06-23	14.2700	14.4500	14.1000	14.4300	+2.195%	984,649	-2.010%
2026-06-22	14.2200	14.3900	14.0800	14.1200	-5.108%	1,183,779	+0.142%
2026-06-18	14.8800	14.9300	14.6903	14.8800	-6.120%	2,069,585	-4.973%
2026-06-17	16.3500	16.3900	15.7400	15.8500	-1.185%	1,982,831	-10.789%
2026-06-16	16.1600	16.2140	15.9600	16.0400	-0.311%	771,106	-11.845%
2026-06-15	16.2700	16.3850	16.0500	16.0900	+1.450%	1,018,023	-12.119%
2026-06-12	16.0100	16.2200	15.8600	15.8600	-0.126%	1,890,757	-10.845%
2026-06-11	15.9000	15.9800	15.6300	15.8800	+3.588%	1,469,716	-10.957%
2026-06-10	15.4000	15.6700	15.2500	15.3300	+4.286%	1,650,895	-7.763%
2026-06-09	14.5200	14.8000	14.3300	14.7000	+4.478%	1,193,949	-3.810%
2026-06-08	13.7000	14.5450	13.6500	14.0700	-9.459%	3,054,115	+0.498%
2026-06-05	15.5300	15.6200	15.3800	15.5400	-2.996%	1,140,101	-9.009%
2026-06-04	15.9200	16.2100	15.8700	16.0200	+2.299%	682,749	-11.735%
2026-06-03	15.9900	16.0500	15.6400	15.6600	-3.985%	1,180,953	-9.706%
2026-06-02	16.3800	16.3800	16.1200	16.3100	-0.306%	843,016	-13.305%
2026-06-01	16.4900	16.5495	16.2500	16.3600	-0.365%	1,375,750	-13.570%
2026-05-29	16.5200	16.5700	16.3200	16.4200	-1.322%	927,133	-13.886%
2026-05-28	16.5100	16.7500	16.4900	16.6400	-0.060%	1,236,157	-15.024%
2026-05-27	16.6400	16.8400	16.5900	16.6500	+0.301%	796,089	-15.075%
2026-05-26	17.1000	17.1200	16.5600	16.6000	+1.529%	1,008,584	-14.819%
2026-05-22	16.5000	16.5900	16.2750	16.3500	-4.720%	1,266,314	-13.517%
2026-05-21	17.1600	17.2250	16.9450	17.1600	-1.606%	778,104	-17.599%
2026-05-20	17.5000	17.5700	17.3800	17.4400	+1.043%	745,481	-18.922%
2026-05-19	17.3100	17.4815	17.1550	17.2600	-0.346%	688,467	-18.076%
2026-05-18	17.2000	17.3750	17.0500	17.3200	+4.526%	696,088	-18.360%
2026-05-15	16.9000	16.9000	16.4900	16.5700	-1.603%	733,759	-14.665%
2026-05-14	17.0700	17.0800	16.7550	16.8400	-0.649%	514,941	-16.033%
2026-05-13	16.9200	17.1325	16.8200	16.9500	+0.177%	545,673	-16.578%
2026-05-12	16.9000	16.9800	16.7500	16.9200	-0.937%	673,542	-16.430%
2026-05-11	17.1600	17.3500	17.0100	17.0800	-0.466%	454,645	-17.213%
2026-05-08	17.0700	17.2200	17.0500	17.1600	+1.001%	468,505	-17.599%
2026-05-07	17.0300	17.1800	16.9750	16.9900	-0.352%	578,603	-16.775%
2026-05-06	16.9200	17.1050	16.8000	17.0500	+1.730%	887,709	-17.067%
2026-05-05	16.8600	16.9400	16.6650	16.7600	-0.416%	746,784	-15.632%
2026-05-04	16.7200	16.9600	16.7200	16.8300	+1.142%	743,151	-15.983%
2026-05-01	17.0100	17.0200	16.6300	16.6400	-1.597%	1,498,579	-15.024%
2026-04-30	16.5500	16.9400	16.5100	16.9100	+1.318%	1,203,330	-16.381%
2026-04-29	16.5900	16.8300	16.5300	16.6900	+0.060%	861,085	-15.279%
2026-04-28	16.5000	16.6800	16.4300	16.6800	-0.950%	1,491,600	-15.228%
2026-04-27	16.7000	16.9900	16.6750	16.8400	+0.899%	1,575,489	-16.033%
2026-04-24	16.6100	16.8100	16.5220	16.6900	-3.078%	1,302,455	-15.279%
2026-04-23	17.0000	17.3100	16.8800	17.2200	-2.602%	1,487,067	-17.886%
2026-04-22	17.5400	17.7500	17.5001	17.6800	+1.493%	668,836	-20.023%
2026-04-21	17.7000	17.7300	17.3350	17.4200	-4.128%	932,117	-18.829%
2026-04-20	18.4000	18.4000	18.1100	18.1700	-1.837%	1,485,206	-22.179%
2026-04-17	18.2500	18.6100	18.2500	18.5100	+0.162%	839,861	-23.609%
2026-04-16	18.3600	18.5600	18.3600	18.4800	+0.380%	517,688	-23.485%
2026-04-15	18.3300	18.4650	18.2200	18.4100	-0.054%	742,242	-23.194%
2026-04-14	18.5800	18.5800	18.1200	18.4200	-1.233%	851,132	-23.236%
2026-04-13	18.6500	18.6700	18.3850	18.6500	-0.692%	732,955	-24.182%
2026-04-10	18.9900	18.9900	18.7700	18.7800	-0.740%	580,229	-24.707%
2026-04-09	18.7600	19.0300	18.7600	18.9200	-0.053%	573,423	-25.264%
2026-04-08	18.9700	19.2250	18.8050	18.9300	+2.214%	582,133	-25.304%
2026-04-07	18.3100	18.6350	18.2350	18.5200	-0.484%	632,074	-23.650%
2026-04-06	18.7600	18.7800	18.5900	18.6100	-0.852%	370,758	-24.019%
2026-04-02	18.6500	18.8000	18.5750	18.7700	-0.160%	408,122	-24.667%
2026-04-01	18.7300	18.9200	18.7000	18.8000	+0.642%	740,019	-24.787%
2026-03-31	18.3600	18.7100	18.3350	18.6800	+2.863%	494,655	-24.304%
2026-03-30	18.3300	18.5000	18.0600	18.1600	+0.165%	708,699	-22.137%
2026-03-27	18.3300	18.4700	18.0600	18.1300	-3.410%	929,753	-22.008%
2026-03-26	18.8500	18.9900	18.7250	18.7700	-1.779%	468,274	-24.667%
2026-03-25	19.5200	19.6371	19.0550	19.1100	+2.357%	540,493	-26.007%
2026-03-24	18.5400	18.8700	18.4500	18.6700	+0.161%	779,226	-24.264%
2026-03-23	18.3300	18.8500	18.2750	18.6400	+2.870%	760,766	-24.142%
2026-03-20	18.2600	18.3800	18.0350	18.1200	-0.767%	831,846	-21.965%
2026-03-19	17.9100	18.3200	17.9100	18.2600	+0.996%	324,495	-22.563%
2026-03-18	18.1800	18.2900	18.0550	18.0800	-0.877%	441,719	-21.792%
2026-03-17	18.0300	18.3800	18.0100	18.2400	+2.414%	822,673	-22.478%
2026-03-16	17.7700	17.9100	17.7300	17.8100	+0.169%	1,015,751	-20.606%
2026-03-13	17.9000	18.0150	17.6500	17.7800	-1.002%	1,128,482	-20.472%
2026-03-12	18.0100	18.1000	17.8700	17.9600	-0.992%	833,173	-21.269%
2026-03-11	17.9900	18.1700	17.9800	18.1400	-1.680%	1,232,578	-22.051%
2026-03-10	18.1600	18.5950	17.8700	18.4500	-3.655%	1,364,642	-23.360%
2026-03-09	18.6500	19.1800	18.5000	19.1500	-0.416%	868,023	-26.162%
2026-03-06	19.0000	19.3550	19.0000	19.2300	-1.486%	694,244	-26.469%
2026-03-05	19.7100	19.7600	19.3150	19.5200	-3.127%	850,615	-27.561%
2026-03-04	19.7500	20.3400	19.6950	20.1500	-2.657%	1,660,319	-29.826%
2026-03-03	20.2900	20.7300	20.1800	20.7000	-0.289%	1,161,092	-31.691%
2026-03-02	20.7400	20.8600	20.5250	20.7600	-2.398%	1,005,265	-31.888%
2026-02-27	21.3300	21.4700	21.2150	21.2700	-1.253%	816,611	-33.521%
2026-02-26	21.6900	21.7400	21.2800	21.5400	-0.508%	1,968,766	-34.355%
2026-02-25	21.4100	21.6500	21.3800	21.6500	+1.643%	564,673	-34.688%
2026-02-24	21.2100	21.3450	20.9800	21.3000	+0.141%	794,138	-33.615%
2026-02-23	21.1500	21.3900	21.1200	21.2700	+1.286%	327,052	-33.521%
2026-02-20	20.8200	21.0200	20.6100	21.0000	+0.816%	375,991	-32.667%
2026-02-19	20.8000	20.9800	20.6850	20.8300	-0.239%	364,241	-32.117%
2026-02-18	21.0800	21.1900	20.8500	20.8800	-1.183%	476,141	-32.280%
2026-02-17	20.9100	21.2700	20.9100	21.1300	+1.052%	723,836	-33.081%
2026-02-13	20.7000	20.9800	20.6450	20.9100	-1.321%	591,597	-32.377%
2026-02-12	21.1900	21.2500	20.8900	21.1900	+0.094%	449,376	-33.270%
2026-02-11	21.1100	21.2300	20.9100	21.1700	+2.271%	329,016	-33.207%
2026-02-10	20.5900	20.8100	20.5650	20.7000	+0.242%	672,783	-31.691%
2026-02-09	20.4600	20.6800	20.2500	20.6500	+0.781%	755,338	-31.525%
2026-02-06	20.0000	20.5100	19.9450	20.4900	+3.068%	363,319	-30.991%
2026-02-05	19.8000	19.9050	19.6550	19.8800	-2.021%	756,860	-28.873%
2026-02-04	20.4000	20.4000	20.0300	20.2900	-3.565%	534,130	-30.310%
2026-02-03	20.8000	21.1900	20.7800	21.0400	+0.622%	613,234	-32.795%
2026-02-02	20.9800	21.0900	20.8170	20.9100	-0.994%	410,943	-32.377%
2026-01-30	21.2500	21.3450	21.0100	21.1200	+1.295%	394,945	-33.049%
2026-01-29	20.5100	21.0100	20.5100	20.8500	+1.658%	732,073	-32.182%
2026-01-28	20.8700	21.0300	20.5000	20.5100	-12.463%	812,360	-31.058%
2026-01-27	23.4000	23.5150	23.2600	23.4300	+2.944%	415,347	-39.650%
2026-01-26	22.7900	22.9350	22.6900	22.7600	+1.381%	358,157	-37.873%
2026-01-23	22.7200	22.7200	22.3300	22.4500	-1.535%	491,076	-37.016%
2026-01-22	22.2300	22.9550	22.0000	22.8000	+4.779%	897,134	-37.982%
2026-01-21	21.5400	21.7600	21.2300	21.7600	+0.415%	827,709	-35.018%
2026-01-20	21.4700	21.8199	21.3800	21.6700	-0.322%	492,252	-34.749%
2026-01-16	21.9300	21.9300	21.6500	21.7400	-0.367%	341,029	-34.959%
2026-01-15	21.8100	21.8250	21.6100	21.8200	-0.683%	377,187	-35.197%
2026-01-14	21.8500	22.0600	21.7800	21.9700	+0.734%	454,060	-35.640%
2026-01-13	21.6400	21.8750	21.5800	21.8100	+1.964%	460,318	-35.167%
2026-01-12	21.0100	21.5000	20.9500	21.3900	+2.936%	632,097	-33.894%
2026-01-09	20.9600	20.9800	20.6200	20.7800	-2.897%	558,982	-31.954%
2026-01-08	21.1200	21.4100	21.1200	21.4000	+0.564%	455,947	-33.925%
2026-01-07	21.4000	21.4575	21.0700	21.2800	-0.375%	438,617	-33.553%
2026-01-06	21.2100	21.3900	21.0200	21.3600	-0.466%	547,511	-33.801%
2026-01-05	21.2300	21.5452	21.2300	21.4600	+1.803%	513,927	-34.110%
2026-01-02	21.0400	21.1150	20.8701	21.0800	+0.143%	398,108	-32.922%
2025-12-31	20.9900	21.0900	20.9500	21.0500	+0.048%	236,896	-32.827%
2025-12-30	21.0900	21.1900	21.0300	21.0400	-0.332%	300,158	-32.795%
2025-12-29	21.0100	21.1800	20.9650	21.1100	-0.471%	505,491	-33.018%
2025-12-26	21.3100	21.3200	21.1300	21.2100	+0.569%	367,361	-33.333%
2025-12-24	20.8200	21.1200	20.8050	21.0900	+0.716%	151,626	-32.954%
2025-12-23	20.8400	20.9400	20.7600	20.9400	+0.480%	273,503	-32.474%
2025-12-22	20.8700	20.9420	20.7500	20.8400	-0.192%	323,206	-32.150%
2025-12-19	20.6300	20.9100	20.5200	20.8800	-0.571%	848,364	-32.280%
2025-12-18	21.0800	21.2030	20.8700	21.0000	-1.408%	610,107	-32.667%
2025-12-17	21.1700	21.3950	21.1200	21.3000	-0.141%	547,345	-33.615%
2025-12-16	21.2100	21.4600	21.2100	21.3300	+0.756%	498,040	-33.708%
2025-12-15	21.0200	21.2700	21.0000	21.1700	-1.397%	453,918	-33.207%
2025-12-12	21.4700	21.4900	21.2800	21.4700	-0.556%	356,957	-34.141%
2025-12-11	21.6000	21.7600	21.5200	21.5900	-1.685%	286,714	-34.507%
2025-12-10	21.7800	21.9900	21.7100	21.9600	+2.235%	274,811	-35.610%
2025-12-09	21.5700	21.6400	21.4500	21.4800	-1.105%	382,053	-34.171%
2025-12-08	21.6500	21.7300	21.5000	21.7200	-0.504%	303,417	-34.899%
2025-12-05	22.0200	22.2300	21.7500	21.8300	-0.411%	362,586	-35.227%
2025-12-04	21.9000	21.9800	21.8100	21.9200	+0.643%	342,738	-35.493%
2025-12-03	21.5200	21.8600	21.4000	21.7800	+0.974%	331,379	-35.078%
2025-12-02	21.6200	21.6800	21.4650	21.5700	-1.776%	361,451	-34.446%
2025-12-01	21.7900	22.0050	21.7500	21.9600	+1.903%	540,879	-35.610%
2025-11-28	21.4000	21.5500	21.0000	21.5500	-3.623%	407,512	-34.385%
2025-11-26	22.2800	22.3900	22.1800	22.3600	+0.812%	278,850	-36.762%
2025-11-25	22.0000	22.2000	21.8000	22.1800	+1.279%	517,054	-36.249%
2025-11-24	21.7000	21.9400	21.5100	21.9000	+4.685%	755,633	-35.434%
2025-11-21	20.7800	21.0600	20.7000	20.9200	-0.900%	361,814	-32.409%
2025-11-20	21.5000	21.5600	21.0500	21.1100	-1.078%	595,103	-33.018%
2025-11-19	21.5000	21.6200	21.1550	21.3400	+0.188%	797,883	-33.739%
2025-11-18	21.2500	21.4400	21.2100	21.3000	+1.092%	788,630	-33.615%
2025-11-17	21.3600	21.3600	21.0200	21.0700	+0.429%	967,047	-32.890%
2025-11-14	20.8500	21.0850	20.8000	20.9800	+1.993%	637,070	-32.602%
2025-11-13	21.0100	21.0200	20.4900	20.5700	-3.017%	349,865	-31.259%
2025-11-12	21.2200	21.3600	21.0500	21.2100	+0.284%	418,107	-33.333%
2025-11-11	21.0100	21.1900	20.9200	21.1500	+2.125%	339,254	-33.144%
2025-11-10	20.7500	20.7800	20.6250	20.7100	+0.145%	294,526	-31.724%
2025-11-07	20.7800	20.7800	20.5625	20.6800	+0.977%	329,942	-31.625%
2025-11-06	20.8500	20.8500	20.4000	20.4800	-2.197%	419,750	-30.957%
2025-11-05	20.9000	21.0300	20.7800	20.9400	+1.947%	646,461	-32.474%
2025-11-04	20.6500	20.8200	20.4700	20.5400	+1.734%	1,113,196	-31.159%
2025-11-03	20.1900	20.2500	20.0000	20.1900	+3.063%	529,468	-29.965%
2025-10-31	19.2400	19.6600	19.2250	19.5900	+0.410%	606,018	-27.820%
2025-10-30	19.7300	19.8100	19.2600	19.5100	-2.352%	644,562	-27.524%
2025-10-29	20.0000	20.0100	19.8100	19.9800	-2.489%	393,342	-29.229%
2025-10-28	20.3200	20.4950	20.2400	20.4900	+1.940%	364,902	-30.991%
2025-10-27	20.3100	20.3100	19.9100	20.1000	-0.050%	287,485	-29.652%
2025-10-24	20.0600	20.1900	19.9700	20.1100	-1.033%	425,931	-29.687%
2025-10-23	19.9400	20.4000	19.9000	20.3200	+5.723%	1,050,984	-30.413%
2025-10-22	19.0000	19.3800	18.9950	19.2200	-1.638%	611,769	-26.431%
2025-10-21	19.5400	19.6600	19.4800	19.5400	+8.075%	736,417	-27.636%
2025-10-20	18.1100	18.1800	17.9500	18.0800	+0.668%	389,440	-21.792%
2025-10-17	17.7400	17.9700	17.6600	17.9600	-0.499%	474,740	-21.269%
2025-10-16	18.1600	18.1800	17.7200	18.0500	-3.682%	784,070	-21.662%
2025-10-15	18.5900	18.7500	18.5400	18.7400	+2.910%	221,599	-24.546%
2025-10-14	18.2700	18.2800	18.0800	18.2100	-1.780%	401,573	-22.350%
2025-10-13	18.5400	18.6300	18.4550	18.5400	+1.367%	366,197	-23.732%
2025-10-10	18.3900	18.4900	18.2100	18.2900	+0.716%	398,669	-22.690%
2025-10-09	18.3300	18.3300	18.1600	18.1600	-0.275%	248,318	-22.137%
2025-10-08	18.2200	18.2200	18.0400	18.2100	-0.925%	420,649	-22.350%
2025-10-07	18.2700	18.4800	18.2700	18.3800	+0.934%	378,347	-23.069%
2025-10-06	18.2800	18.2800	18.1050	18.2100	-1.354%	365,129	-22.350%
2025-10-03	18.8300	18.8300	18.4300	18.4600	-2.328%	344,818	-23.402%
2025-10-02	18.8300	18.9750	18.6400	18.9000	+1.070%	450,997	-25.185%
2025-10-01	18.8900	18.8900	18.6700	18.7000	-0.638%	575,064	-24.385%
2025-09-30	18.6500	18.8550	18.5900	18.8200	-0.318%	606,368	-24.867%
2025-09-29	18.7600	18.9400	18.7000	18.8800	+0.106%	481,633	-25.106%
2025-09-26	18.8800	18.9200	18.7700	18.8600	+0.910%	203,055	-25.027%
2025-09-25	18.9500	18.9500	18.6100	18.6900	-2.044%	506,499	-24.345%
2025-09-24	19.2500	19.2500	19.0600	19.0800	-1.801%	434,237	-25.891%
2025-09-23	19.3400	19.5500	19.2702	19.4300	+0.051%	339,447	-27.226%
2025-09-22	19.6200	19.6200	19.3750	19.4200	-0.512%	258,782	-27.188%
2025-09-19	19.5800	19.6850	19.5100	19.5200	-0.560%	726,206	-27.561%
2025-09-18	19.7400	19.8300	19.5450	19.6300	-2.095%	381,232	-27.967%
2025-09-17	20.1300	20.2660	20.0200	20.0500	+0.754%	465,035	-29.476%
2025-09-16	19.9800	20.0850	19.8350	19.9000	-0.400%	543,525	-28.945%
2025-09-15	19.8000	20.0000	19.8000	19.9800	+3.900%	722,507	-29.229%
2025-09-12	19.1100	19.2850	19.0000	19.2300	+0.945%	761,923	-26.469%
2025-09-11	18.9400	19.1600	18.8800	19.0500	-0.730%	832,783	-25.774%
2025-09-10	19.1400	19.2500	19.0800	19.1900	+1.912%	334,238	-26.316%
2025-09-09	18.7000	18.9400	18.6601	18.8300	-1.978%	860,187	-24.907%
2025-09-08	19.1500	19.2300	19.0000	19.2100	-1.081%	307,918	-26.393%
2025-09-05	19.3400	19.4500	19.3000	19.4200	+0.936%	273,507	-27.188%
2025-09-04	19.1600	19.3050	19.1600	19.2400	+0.997%	310,217	-26.507%
2025-09-03	18.9600	19.1250	18.9100	19.0500	+0.687%	466,618	-25.774%
2025-09-02	19.0600	19.1400	18.9100	18.9200	-2.424%	744,079	-25.264%
2025-08-29	19.1800	19.3950	19.0100	19.3900	-0.818%	475,696	-27.076%
2025-08-28	19.4800	19.5900	19.3000	19.5500	+0.102%	297,284	-27.673%
2025-08-27	19.4900	19.5700	19.3700	19.5300	-1.612%	523,875	-27.599%
2025-08-26	20.0000	20.0000	19.7450	19.8500	-1.391%	373,734	-28.766%
2025-08-25	20.2000	20.3800	20.0800	20.1300	+1.105%	581,789	-29.757%
2025-08-22	19.6200	19.9800	19.6200	19.9100	+0.810%	417,481	-28.980%
2025-08-21	19.8000	19.8150	19.6900	19.7500	-0.303%	390,024	-28.405%
2025-08-20	19.9000	20.0800	19.7500	19.8100	+0.152%	820,392	-28.622%
2025-08-19	19.9400	20.1800	19.7800	19.7800	-1.248%	1,512,524	-28.514%
2025-08-18	20.0000	20.0600	19.8500	20.0300	-0.199%	841,453	-29.406%
2025-08-15	20.1000	20.2350	19.9950	20.0700	-1.084%	1,267,300	-29.547%
2025-08-14	20.9000	20.9800	20.2200	20.2900	-0.490%	1,886,371	-30.310%
2025-08-13	20.1600	20.4700	20.1112	20.3900	+5.593%	1,554,836	-30.652%
2025-08-12	19.1000	19.5700	19.1000	19.3100	+5.461%	1,081,155	-26.774%
2025-08-11	18.4300	18.4600	18.3000	18.3100	-0.489%	626,603	-22.774%
2025-08-08	18.1000	18.4100	18.0935	18.4000	+1.601%	981,383	-23.152%
2025-08-07	17.8800	18.1400	17.8800	18.1100	+0.611%	729,410	-21.922%
2025-08-06	18.0400	18.0901	17.9250	18.0000	-0.442%	1,337,546	-21.444%
2025-08-05	18.1200	18.1600	17.9700	18.0800	-0.768%	906,363	-21.792%
2025-08-04	18.3300	18.3400	18.0500	18.2200	+2.130%	574,279	-22.393%
2025-08-01	17.7700	17.9600	17.7700	17.8400	+1.364%	876,896	-20.740%
2025-07-31	17.4500	17.6800	17.3200	17.6000	+0.285%	818,310	-19.659%
2025-07-30	17.4600	17.7100	17.4450	17.5500	0.000%	865,341	-19.430%
2025-07-29	17.3300	17.5700	17.3200	17.5500	+1.445%	396,168	-19.430%
2025-07-28	17.2800	17.3550	17.1850	17.3000	-0.288%	967,180	-18.266%
2025-07-25	17.4100	17.4200	17.2500	17.3500	-0.287%	596,404	-18.501%
2025-07-24	17.4400	17.5050	17.2000	17.4000	-0.968%	439,758	-18.736%
2025-07-23	17.4700	17.6300	17.4550	17.5700	+0.572%	474,245	-19.522%
2025-07-22	17.3200	17.5000	17.3000	17.4700	+1.688%	550,958	-19.061%
2025-07-21	17.1700	17.2650	17.0450	17.1800	+1.417%	393,773	-17.695%
2025-07-18	17.0300	17.1000	16.9050	16.9400	-0.353%	449,102	-16.529%
2025-07-17	16.7600	17.0100	16.7500	17.0000	+3.785%	665,681	-16.824%
2025-07-16	16.2800	16.4450	16.2100	16.3800	+0.924%	628,132	-13.675%
2025-07-15	16.4000	16.4000	16.1400	16.2300	-1.577%	468,260	-12.877%
2025-07-14	16.5000	16.5200	16.4350	16.4900	-0.782%	407,922	-14.251%
2025-07-11	16.7200	16.7200	16.5350	16.6200	+0.302%	536,302	-14.922%
2025-07-10	16.5500	16.6650	16.4550	16.5700	+1.160%	435,523	-14.665%
2025-07-09	16.4300	16.4300	16.2800	16.3800	-0.061%	373,750	-13.675%
2025-07-08	16.4500	16.4800	16.3000	16.3900	-1.265%	430,615	-13.728%
2025-07-07	16.7500	16.7500	16.5500	16.6000	-1.367%	290,428	-14.819%
2025-07-03	16.9000	16.9350	16.7450	16.8300	-1.116%	503,675	-15.983%
2025-07-02	17.0200	17.1400	16.8800	17.0200	-0.758%	512,696	-16.921%
2025-07-01	17.1200	17.2300	17.0800	17.1500	+1.240%	539,289	-17.551%
2025-06-30	16.8700	17.0300	16.8250	16.9400	+2.791%	615,095	-16.529%
2025-06-27	16.5400	16.6300	16.3900	16.4800	-0.242%	468,728	-14.199%
2025-06-26	16.5200	16.6600	16.3900	16.5200	+3.834%	790,470	-14.407%
2025-06-25	15.9600	15.9900	15.8850	15.9100	-0.934%	518,626	-11.125%
2025-06-24	16.0000	16.1200	15.9400	16.0600	+1.006%	346,308	-11.955%
2025-06-23	15.7900	15.9100	15.6300	15.9000	-0.873%	854,818	-11.069%
2025-06-20	16.4000	16.4000	16.0050	16.0400	-3.606%	762,602	-11.845%
2025-06-18	16.7200	16.7450	16.6050	16.6400	+0.362%	692,157	-15.024%
2025-06-17	16.8500	16.8500	16.5600	16.5800	-1.368%	490,501	-14.717%
2025-06-16	16.7500	16.8996	16.7300	16.8100	+0.961%	507,650	-15.883%
2025-06-13	16.6800	16.8335	16.5500	16.6500	-1.128%	1,081,410	-15.075%
2025-06-12	16.7100	16.8500	16.6200	16.8400	-6.288%	562,520	-16.033%
2025-06-11	18.4300	18.4300	17.9100	17.9700	-0.167%	824,558	-21.313%
2025-06-10	17.8300	18.0300	17.7600	18.0000	+2.506%	960,926	-21.444%
2025-06-09	17.4300	17.6150	17.3918	17.5600	+1.210%	466,200	-19.476%
2025-06-06	17.3500	17.4800	17.1700	17.3500	-0.345%	417,604	-18.501%
2025-06-05	17.4400	17.5700	17.3000	17.4100	+0.520%	466,935	-18.782%
2025-06-04	17.2000	17.3350	17.1100	17.3200	+2.002%	718,503	-18.360%
2025-06-03	17.1200	17.1200	16.8100	16.9800	-0.933%	651,024	-16.726%
2025-06-02	17.1400	17.1700	17.0450	17.1400	-0.058%	480,217	-17.503%
2025-05-30	17.0800	17.1500	16.9600	17.1500	-0.233%	500,043	-17.551%
2025-05-29	17.1800	17.2300	16.9800	17.1900	+0.233%	467,386	-17.743%
2025-05-28	17.2100	17.3500	17.1100	17.1500	-0.349%	621,659	-17.551%
2025-05-27	17.2000	17.3250	17.1600	17.2100	+2.808%	610,933	-17.838%
2025-05-23	16.7000	16.7500	16.5950	16.7400	-1.876%	410,376	-15.532%
2025-05-22	17.1000	17.1700	17.0250	17.0600	+2.095%	652,029	-17.116%
2025-05-21	16.6600	16.8700	16.6600	16.7100	+0.360%	257,307	-15.380%
2025-05-20	16.7700	16.7900	16.6200	16.6500	-2.688%	396,997	-15.075%
2025-05-19	16.9500	17.1500	16.9000	17.1100	+3.197%	606,332	-17.358%
2025-05-16	16.5000	16.6400	16.5000	16.5800	+1.283%	431,808	-14.717%
2025-05-15	16.0500	16.4050	16.0100	16.3700	+3.542%	532,398	-13.622%
2025-05-14	15.8100	15.8800	15.7100	15.8100	-1.495%	589,849	-10.563%
2025-05-13	16.1600	16.1600	16.0300	16.0500	-0.372%	324,160	-11.900%
2025-05-12	15.9200	16.2300	15.9000	16.1100	+1.576%	566,679	-12.228%
2025-05-09	15.7000	15.9100	15.5600	15.8600	+1.928%	258,330	-10.845%
2025-05-08	15.6500	15.7420	15.5600	15.5600	-0.765%	304,944	-9.126%
2025-05-07	15.9000	15.9500	15.6700	15.6800	-3.090%	372,611	-9.821%
2025-05-06	16.1900	16.2200	16.0400	16.1800	-0.062%	462,858	-12.608%
2025-05-05	16.3000	16.3100	16.1300	16.1900	+1.061%	489,058	-12.662%
2025-05-02	16.0700	16.2400	15.9000	16.0200	+4.501%	776,275	-11.735%
2025-05-01	15.6400	15.6400	15.2800	15.3300	-1.919%	379,487	-7.763%
2025-04-30	15.6000	15.6300	15.4200	15.6300	+0.579%	282,601	-9.533%
2025-04-29	15.4200	15.5900	15.4200	15.5400	+1.436%	301,021	-9.009%
2025-04-28	15.3000	15.3586	15.1200	15.3200	-0.260%	401,245	-7.702%
2025-04-25	15.6100	15.7800	15.2950	15.3600	-3.275%	619,350	-7.943%
2025-04-24	15.6300	15.9100	15.5300	15.8800	+1.599%	374,870	-10.957%
2025-04-23	15.4900	15.7800	15.4900	15.6300	+0.709%	466,870	-9.533%
2025-04-22	15.4500	15.8600	15.4000	15.5200	+1.571%	783,783	-8.892%
2025-04-21	15.2000	15.4800	15.1800	15.2800	-0.065%	1,460,471	-7.461%
2025-04-17	14.8800	15.3900	14.8800	15.2900	+4.440%	635,473	-7.521%
2025-04-16	14.6800	14.8100	14.6200	14.6400	-0.272%	657,471	-3.415%
2025-04-15	14.7700	14.7900	14.6000	14.6800	+0.410%	529,191	-3.678%
2025-04-14	14.5200	14.7400	14.3900	14.6200	+2.238%	577,686	-3.283%
2025-04-11	14.1200	14.4000	14.0201	14.3000	+1.275%	715,728	-1.119%
2025-04-10	14.1400	14.2200	13.8500	14.1200	-2.012%	488,835	+0.142%
2025-04-09	13.3500	14.4550	13.2000	14.4100	+8.837%	1,100,661	-1.874%
2025-04-08	13.8800	13.8800	13.1600	13.2400	-3.499%	663,860	+6.798%
2025-04-07	13.2400	14.1999	13.1500	13.7200	-1.224%	755,166	+3.061%
2025-04-04	14.4700	14.4700	13.8300	13.8900	-5.958%	931,415	+1.800%
2025-04-03	14.7200	14.9100	14.5500	14.7700	-0.270%	721,122	-4.265%
2025-04-02	14.7500	14.9300	14.7300	14.8100	-0.403%	550,172	-4.524%
2025-04-01	15.0000	15.0700	14.8200	14.8700	+0.677%	649,497	-4.909%
2025-03-31	14.6000	14.8450	14.5375	14.7700	+0.340%	545,374	-4.265%

.dark-mode .LK3XVS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LK3XVS{ color: #333333; background-color: white; border: 2px solid #333333; }TLKPT Telekomunikasi Indonesiastock NYSE ADR

TLK
PT Telekomunikasi Indonesia
stock NYSE ADR