Dark

TLK
PT Telekomunikasi Indonesia
stock NYSE ADR

At Close

Jul 31, 2026 3:59:56 PM EDT

14.68USD+0.790%(+0.12)981,192

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.56)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

14.66USD-0.102%(-0.02)77,002

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.4300	14.9200	14.3300	14.6600	+0.687%	981,203	0.000%
2026-07-30	14.7100	14.7100	14.4250	14.5600	+1.322%	715,450	+0.687%
2026-07-29	14.3500	14.5300	14.3050	14.3700	-0.139%	800,934	+2.018%
2026-07-28	14.3300	14.6050	14.3300	14.3900	-0.415%	746,906	+1.876%
2026-07-27	14.4200	14.5400	14.3650	14.4500	+0.208%	841,634	+1.453%
2026-07-24	14.4800	14.5099	14.3900	14.4200	+0.418%	700,892	+1.664%
2026-07-23	14.7300	14.7300	14.3600	14.3600	-3.430%	912,331	+2.089%
2026-07-22	15.0300	15.0350	14.7850	14.8700	-0.535%	552,794	-1.412%
2026-07-21	15.0400	15.2100	14.9500	14.9500	-0.067%	1,105,207	-1.940%
2026-07-20	14.9200	15.0900	14.9200	14.9600	+2.326%	970,214	-2.005%
2026-07-17	14.6900	14.8350	14.5950	14.6200	+2.453%	954,270	+0.274%
2026-07-16	14.1500	14.3200	14.1500	14.2700	+0.919%	612,141	+2.733%
2026-07-15	14.0600	14.2150	14.0150	14.1400	+0.142%	682,795	+3.678%
2026-07-14	14.1700	14.2750	14.0950	14.1200	+1.001%	1,040,412	+3.824%
2026-07-13	14.0200	14.1150	13.9600	13.9800	+0.503%	558,322	+4.864%
2026-07-10	13.9500	13.9500	13.8050	13.9100	-1.067%	846,070	+5.392%
2026-07-09	14.0500	14.0850	13.8800	14.0600	0.000%	556,957	+4.267%
2026-07-08	13.9600	14.0992	13.9200	14.0600	+0.789%	790,018	+4.267%
2026-07-07	14.0900	14.1700	13.9000	13.9500	0.000%	717,908	+5.090%
2026-07-06	13.9200	14.0000	13.8555	13.9500	+0.432%	551,254	+5.090%
2026-07-02	13.9200	13.9850	13.8300	13.8900	+1.165%	876,084	+5.544%
2026-07-01	13.7400	13.8050	13.6900	13.7300	+2.234%	752,670	+6.773%
2026-06-30	13.4000	13.5400	13.2250	13.4300	-1.756%	1,422,379	+9.159%
2026-06-29	13.8500	13.8500	13.5600	13.6700	-2.912%	1,580,153	+7.242%
2026-06-26	14.0400	14.1600	13.9000	14.0800	-0.775%	1,404,164	+4.119%
2026-06-25	14.2000	14.3050	14.1100	14.1900	-0.281%	907,757	+3.312%
2026-06-24	14.0400	14.2700	14.0100	14.2300	-1.386%	1,104,266	+3.022%
2026-06-23	14.2700	14.4500	14.1000	14.4300	+2.195%	984,649	+1.594%
2026-06-22	14.2200	14.3900	14.0800	14.1200	-5.108%	1,183,779	+3.824%
2026-06-18	14.8800	14.9300	14.6903	14.8800	-6.120%	2,069,585	-1.478%
2026-06-17	16.3500	16.3900	15.7400	15.8500	-1.185%	1,982,831	-7.508%
2026-06-16	16.1600	16.2140	15.9600	16.0400	-0.311%	771,106	-8.603%
2026-06-15	16.2700	16.3850	16.0500	16.0900	+1.450%	1,018,023	-8.888%
2026-06-12	16.0100	16.2200	15.8600	15.8600	-0.126%	1,890,757	-7.566%
2026-06-11	15.9000	15.9800	15.6300	15.8800	+3.588%	1,469,716	-7.683%
2026-06-10	15.4000	15.6700	15.2500	15.3300	+4.286%	1,650,895	-4.371%
2026-06-09	14.5200	14.8000	14.3300	14.7000	+4.478%	1,193,949	-0.272%
2026-06-08	13.7000	14.5450	13.6500	14.0700	-9.459%	3,054,115	+4.193%
2026-06-05	15.5300	15.6200	15.3800	15.5400	-2.996%	1,140,101	-5.663%
2026-06-04	15.9200	16.2100	15.8700	16.0200	+2.299%	682,749	-8.489%
2026-06-03	15.9900	16.0500	15.6400	15.6600	-3.985%	1,180,953	-6.386%
2026-06-02	16.3800	16.3800	16.1200	16.3100	-0.306%	843,016	-10.116%
2026-06-01	16.4900	16.5495	16.2500	16.3600	-0.365%	1,375,750	-10.391%
2026-05-29	16.5200	16.5700	16.3200	16.4200	-1.322%	927,133	-10.719%
2026-05-28	16.5100	16.7500	16.4900	16.6400	-0.060%	1,236,157	-11.899%
2026-05-27	16.6400	16.8400	16.5900	16.6500	+0.301%	796,089	-11.952%
2026-05-26	17.1000	17.1200	16.5600	16.6000	+1.529%	1,008,584	-11.687%
2026-05-22	16.5000	16.5900	16.2750	16.3500	-4.720%	1,266,314	-10.336%
2026-05-21	17.1600	17.2250	16.9450	17.1600	-1.606%	778,104	-14.569%
2026-05-20	17.5000	17.5700	17.3800	17.4400	+1.043%	745,481	-15.940%
2026-05-19	17.3100	17.4815	17.1550	17.2600	-0.346%	688,467	-15.064%
2026-05-18	17.2000	17.3750	17.0500	17.3200	+4.526%	696,088	-15.358%
2026-05-15	16.9000	16.9000	16.4900	16.5700	-1.603%	733,759	-11.527%
2026-05-14	17.0700	17.0800	16.7550	16.8400	-0.649%	514,941	-12.945%
2026-05-13	16.9200	17.1325	16.8200	16.9500	+0.177%	545,673	-13.510%
2026-05-12	16.9000	16.9800	16.7500	16.9200	-0.937%	673,542	-13.357%
2026-05-11	17.1600	17.3500	17.0100	17.0800	-0.466%	454,645	-14.169%
2026-05-08	17.0700	17.2200	17.0500	17.1600	+1.001%	468,505	-14.569%
2026-05-07	17.0300	17.1800	16.9750	16.9900	-0.352%	578,603	-13.714%
2026-05-06	16.9200	17.1050	16.8000	17.0500	+1.730%	887,709	-14.018%
2026-05-05	16.8600	16.9400	16.6650	16.7600	-0.416%	746,784	-12.530%
2026-05-04	16.7200	16.9600	16.7200	16.8300	+1.142%	743,151	-12.894%
2026-05-01	17.0100	17.0200	16.6300	16.6400	-1.597%	1,498,579	-11.899%
2026-04-30	16.5500	16.9400	16.5100	16.9100	+1.318%	1,203,330	-13.306%
2026-04-29	16.5900	16.8300	16.5300	16.6900	+0.060%	861,085	-12.163%
2026-04-28	16.5000	16.6800	16.4300	16.6800	-0.950%	1,491,600	-12.110%
2026-04-27	16.7000	16.9900	16.6750	16.8400	+0.899%	1,575,489	-12.945%
2026-04-24	16.6100	16.8100	16.5220	16.6900	-3.078%	1,302,455	-12.163%
2026-04-23	17.0000	17.3100	16.8800	17.2200	-2.602%	1,487,067	-14.866%
2026-04-22	17.5400	17.7500	17.5001	17.6800	+1.493%	668,836	-17.081%
2026-04-21	17.7000	17.7300	17.3350	17.4200	-4.128%	932,117	-15.844%
2026-04-20	18.4000	18.4000	18.1100	18.1700	-1.837%	1,485,206	-19.318%
2026-04-17	18.2500	18.6100	18.2500	18.5100	+0.162%	839,861	-20.800%
2026-04-16	18.3600	18.5600	18.3600	18.4800	+0.380%	517,688	-20.671%
2026-04-15	18.3300	18.4650	18.2200	18.4100	-0.054%	742,242	-20.369%
2026-04-14	18.5800	18.5800	18.1200	18.4200	-1.233%	851,132	-20.413%
2026-04-13	18.6500	18.6700	18.3850	18.6500	-0.692%	732,955	-21.394%
2026-04-10	18.9900	18.9900	18.7700	18.7800	-0.740%	580,229	-21.938%
2026-04-09	18.7600	19.0300	18.7600	18.9200	-0.053%	573,423	-22.516%
2026-04-08	18.9700	19.2250	18.8050	18.9300	+2.214%	582,133	-22.557%
2026-04-07	18.3100	18.6350	18.2350	18.5200	-0.484%	632,074	-20.842%
2026-04-06	18.7600	18.7800	18.5900	18.6100	-0.852%	370,758	-21.225%
2026-04-02	18.6500	18.8000	18.5750	18.7700	-0.160%	408,122	-21.897%
2026-04-01	18.7300	18.9200	18.7000	18.8000	+0.642%	740,019	-22.021%
2026-03-31	18.3600	18.7100	18.3350	18.6800	+2.863%	494,655	-21.520%
2026-03-30	18.3300	18.5000	18.0600	18.1600	+0.165%	708,699	-19.273%
2026-03-27	18.3300	18.4700	18.0600	18.1300	-3.410%	929,753	-19.140%
2026-03-26	18.8500	18.9900	18.7250	18.7700	-1.779%	468,274	-21.897%
2026-03-25	19.5200	19.6371	19.0550	19.1100	+2.357%	540,493	-23.286%
2026-03-24	18.5400	18.8700	18.4500	18.6700	+0.161%	779,226	-21.478%
2026-03-23	18.3300	18.8500	18.2750	18.6400	+2.870%	760,766	-21.352%
2026-03-20	18.2600	18.3800	18.0350	18.1200	-0.767%	831,846	-19.095%
2026-03-19	17.9100	18.3200	17.9100	18.2600	+0.996%	324,495	-19.715%
2026-03-18	18.1800	18.2900	18.0550	18.0800	-0.877%	441,719	-18.916%
2026-03-17	18.0300	18.3800	18.0100	18.2400	+2.414%	822,673	-19.627%
2026-03-16	17.7700	17.9100	17.7300	17.8100	+0.169%	1,015,751	-17.687%
2026-03-13	17.9000	18.0150	17.6500	17.7800	-1.002%	1,128,482	-17.548%
2026-03-12	18.0100	18.1000	17.8700	17.9600	-0.992%	833,173	-18.374%
2026-03-11	17.9900	18.1700	17.9800	18.1400	-1.680%	1,232,578	-19.184%
2026-03-10	18.1600	18.5950	17.8700	18.4500	-3.655%	1,364,642	-20.542%
2026-03-09	18.6500	19.1800	18.5000	19.1500	-0.416%	868,023	-23.446%
2026-03-06	19.0000	19.3550	19.0000	19.2300	-1.486%	694,244	-23.765%
2026-03-05	19.7100	19.7600	19.3150	19.5200	-3.127%	850,615	-24.898%
2026-03-04	19.7500	20.3400	19.6950	20.1500	-2.657%	1,660,319	-27.246%
2026-03-03	20.2900	20.7300	20.1800	20.7000	-0.289%	1,161,092	-29.179%
2026-03-02	20.7400	20.8600	20.5250	20.7600	-2.398%	1,005,265	-29.383%
2026-02-27	21.3300	21.4700	21.2150	21.2700	-1.253%	816,611	-31.077%
2026-02-26	21.6900	21.7400	21.2800	21.5400	-0.508%	1,968,766	-31.941%
2026-02-25	21.4100	21.6500	21.3800	21.6500	+1.643%	564,673	-32.286%
2026-02-24	21.2100	21.3450	20.9800	21.3000	+0.141%	794,138	-31.174%
2026-02-23	21.1500	21.3900	21.1200	21.2700	+1.286%	327,052	-31.077%
2026-02-20	20.8200	21.0200	20.6100	21.0000	+0.816%	375,991	-30.190%
2026-02-19	20.8000	20.9800	20.6850	20.8300	-0.239%	364,241	-29.621%
2026-02-18	21.0800	21.1900	20.8500	20.8800	-1.183%	476,141	-29.789%
2026-02-17	20.9100	21.2700	20.9100	21.1300	+1.052%	723,836	-30.620%
2026-02-13	20.7000	20.9800	20.6450	20.9100	-1.321%	591,597	-29.890%
2026-02-12	21.1900	21.2500	20.8900	21.1900	+0.094%	449,376	-30.816%
2026-02-11	21.1100	21.2300	20.9100	21.1700	+2.271%	329,016	-30.751%
2026-02-10	20.5900	20.8100	20.5650	20.7000	+0.242%	672,783	-29.179%
2026-02-09	20.4600	20.6800	20.2500	20.6500	+0.781%	755,338	-29.007%
2026-02-06	20.0000	20.5100	19.9450	20.4900	+3.068%	363,319	-28.453%
2026-02-05	19.8000	19.9050	19.6550	19.8800	-2.021%	756,860	-26.258%
2026-02-04	20.4000	20.4000	20.0300	20.2900	-3.565%	534,130	-27.748%
2026-02-03	20.8000	21.1900	20.7800	21.0400	+0.622%	613,234	-30.323%
2026-02-02	20.9800	21.0900	20.8170	20.9100	-0.994%	410,943	-29.890%
2026-01-30	21.2500	21.3450	21.0100	21.1200	+1.295%	394,945	-30.587%
2026-01-29	20.5100	21.0100	20.5100	20.8500	+1.658%	732,073	-29.688%
2026-01-28	20.8700	21.0300	20.5000	20.5100	-12.463%	812,360	-28.523%
2026-01-27	23.4000	23.5150	23.2600	23.4300	+2.944%	415,347	-37.431%
2026-01-26	22.7900	22.9350	22.6900	22.7600	+1.381%	358,157	-35.589%
2026-01-23	22.7200	22.7200	22.3300	22.4500	-1.535%	491,076	-34.699%
2026-01-22	22.2300	22.9550	22.0000	22.8000	+4.779%	897,134	-35.702%
2026-01-21	21.5400	21.7600	21.2300	21.7600	+0.415%	827,709	-32.629%
2026-01-20	21.4700	21.8199	21.3800	21.6700	-0.322%	492,252	-32.349%
2026-01-16	21.9300	21.9300	21.6500	21.7400	-0.367%	341,029	-32.567%
2026-01-15	21.8100	21.8250	21.6100	21.8200	-0.683%	377,187	-32.814%
2026-01-14	21.8500	22.0600	21.7800	21.9700	+0.734%	454,060	-33.273%
2026-01-13	21.6400	21.8750	21.5800	21.8100	+1.964%	460,318	-32.783%
2026-01-12	21.0100	21.5000	20.9500	21.3900	+2.936%	632,097	-31.463%
2026-01-09	20.9600	20.9800	20.6200	20.7800	-2.897%	558,982	-29.451%
2026-01-08	21.1200	21.4100	21.1200	21.4000	+0.564%	455,947	-31.495%
2026-01-07	21.4000	21.4575	21.0700	21.2800	-0.375%	438,617	-31.109%
2026-01-06	21.2100	21.3900	21.0200	21.3600	-0.466%	547,511	-31.367%
2026-01-05	21.2300	21.5452	21.2300	21.4600	+1.803%	513,927	-31.687%
2026-01-02	21.0400	21.1150	20.8701	21.0800	+0.143%	398,108	-30.455%
2025-12-31	20.9900	21.0900	20.9500	21.0500	+0.048%	236,896	-30.356%
2025-12-30	21.0900	21.1900	21.0300	21.0400	-0.332%	300,158	-30.323%
2025-12-29	21.0100	21.1800	20.9650	21.1100	-0.471%	505,491	-30.554%
2025-12-26	21.3100	21.3200	21.1300	21.2100	+0.569%	367,361	-30.882%
2025-12-24	20.8200	21.1200	20.8050	21.0900	+0.716%	151,626	-30.488%
2025-12-23	20.8400	20.9400	20.7600	20.9400	+0.480%	273,503	-29.990%
2025-12-22	20.8700	20.9420	20.7500	20.8400	-0.192%	323,206	-29.655%
2025-12-19	20.6300	20.9100	20.5200	20.8800	-0.571%	848,364	-29.789%
2025-12-18	21.0800	21.2030	20.8700	21.0000	-1.408%	610,107	-30.190%
2025-12-17	21.1700	21.3950	21.1200	21.3000	-0.141%	547,345	-31.174%
2025-12-16	21.2100	21.4600	21.2100	21.3300	+0.756%	498,040	-31.271%
2025-12-15	21.0200	21.2700	21.0000	21.1700	-1.397%	453,918	-30.751%
2025-12-12	21.4700	21.4900	21.2800	21.4700	-0.556%	356,957	-31.719%
2025-12-11	21.6000	21.7600	21.5200	21.5900	-1.685%	286,714	-32.098%
2025-12-10	21.7800	21.9900	21.7100	21.9600	+2.235%	274,811	-33.242%
2025-12-09	21.5700	21.6400	21.4500	21.4800	-1.105%	382,053	-31.750%
2025-12-08	21.6500	21.7300	21.5000	21.7200	-0.504%	303,417	-32.505%
2025-12-05	22.0200	22.2300	21.7500	21.8300	-0.411%	362,586	-32.845%
2025-12-04	21.9000	21.9800	21.8100	21.9200	+0.643%	342,738	-33.120%
2025-12-03	21.5200	21.8600	21.4000	21.7800	+0.974%	331,379	-32.691%
2025-12-02	21.6200	21.6800	21.4650	21.5700	-1.776%	361,451	-32.035%
2025-12-01	21.7900	22.0050	21.7500	21.9600	+1.903%	540,879	-33.242%
2025-11-28	21.4000	21.5500	21.0000	21.5500	-3.623%	407,512	-31.972%
2025-11-26	22.2800	22.3900	22.1800	22.3600	+0.812%	278,850	-34.436%
2025-11-25	22.0000	22.2000	21.8000	22.1800	+1.279%	517,054	-33.904%
2025-11-24	21.7000	21.9400	21.5100	21.9000	+4.685%	755,633	-33.059%
2025-11-21	20.7800	21.0600	20.7000	20.9200	-0.900%	361,814	-29.924%
2025-11-20	21.5000	21.5600	21.0500	21.1100	-1.078%	595,103	-30.554%
2025-11-19	21.5000	21.6200	21.1550	21.3400	+0.188%	797,883	-31.303%
2025-11-18	21.2500	21.4400	21.2100	21.3000	+1.092%	788,630	-31.174%
2025-11-17	21.3600	21.3600	21.0200	21.0700	+0.429%	967,047	-30.422%
2025-11-14	20.8500	21.0850	20.8000	20.9800	+1.993%	637,070	-30.124%
2025-11-13	21.0100	21.0200	20.4900	20.5700	-3.017%	349,865	-28.731%
2025-11-12	21.2200	21.3600	21.0500	21.2100	+0.284%	418,107	-30.882%
2025-11-11	21.0100	21.1900	20.9200	21.1500	+2.125%	339,254	-30.686%
2025-11-10	20.7500	20.7800	20.6250	20.7100	+0.145%	294,526	-29.213%
2025-11-07	20.7800	20.7800	20.5625	20.6800	+0.977%	329,942	-29.110%
2025-11-06	20.8500	20.8500	20.4000	20.4800	-2.197%	419,750	-28.418%
2025-11-05	20.9000	21.0300	20.7800	20.9400	+1.947%	646,461	-29.990%
2025-11-04	20.6500	20.8200	20.4700	20.5400	+1.734%	1,113,196	-28.627%
2025-11-03	20.1900	20.2500	20.0000	20.1900	+3.063%	529,468	-27.390%
2025-10-31	19.2400	19.6600	19.2250	19.5900	+0.410%	606,018	-25.166%
2025-10-30	19.7300	19.8100	19.2600	19.5100	-2.352%	644,562	-24.859%
2025-10-29	20.0000	20.0100	19.8100	19.9800	-2.489%	393,342	-26.627%
2025-10-28	20.3200	20.4950	20.2400	20.4900	+1.940%	364,902	-28.453%
2025-10-27	20.3100	20.3100	19.9100	20.1000	-0.050%	287,485	-27.065%
2025-10-24	20.0600	20.1900	19.9700	20.1100	-1.033%	425,931	-27.101%
2025-10-23	19.9400	20.4000	19.9000	20.3200	+5.723%	1,050,984	-27.854%
2025-10-22	19.0000	19.3800	18.9950	19.2200	-1.638%	611,769	-23.725%
2025-10-21	19.5400	19.6600	19.4800	19.5400	+8.075%	736,417	-24.974%
2025-10-20	18.1100	18.1800	17.9500	18.0800	+0.668%	389,440	-18.916%
2025-10-17	17.7400	17.9700	17.6600	17.9600	-0.499%	474,740	-18.374%
2025-10-16	18.1600	18.1800	17.7200	18.0500	-3.682%	784,070	-18.781%
2025-10-15	18.5900	18.7500	18.5400	18.7400	+2.910%	221,599	-21.772%
2025-10-14	18.2700	18.2800	18.0800	18.2100	-1.780%	401,573	-19.495%
2025-10-13	18.5400	18.6300	18.4550	18.5400	+1.367%	366,197	-20.928%
2025-10-10	18.3900	18.4900	18.2100	18.2900	+0.716%	398,669	-19.847%
2025-10-09	18.3300	18.3300	18.1600	18.1600	-0.275%	248,318	-19.273%
2025-10-08	18.2200	18.2200	18.0400	18.2100	-0.925%	420,649	-19.495%
2025-10-07	18.2700	18.4800	18.2700	18.3800	+0.934%	378,347	-20.239%
2025-10-06	18.2800	18.2800	18.1050	18.2100	-1.354%	365,129	-19.495%
2025-10-03	18.8300	18.8300	18.4300	18.4600	-2.328%	344,818	-20.585%
2025-10-02	18.8300	18.9750	18.6400	18.9000	+1.070%	450,997	-22.434%
2025-10-01	18.8900	18.8900	18.6700	18.7000	-0.638%	575,064	-21.604%
2025-09-30	18.6500	18.8550	18.5900	18.8200	-0.318%	606,368	-22.104%
2025-09-29	18.7600	18.9400	18.7000	18.8800	+0.106%	481,633	-22.352%
2025-09-26	18.8800	18.9200	18.7700	18.8600	+0.910%	203,055	-22.269%
2025-09-25	18.9500	18.9500	18.6100	18.6900	-2.044%	506,499	-21.562%
2025-09-24	19.2500	19.2500	19.0600	19.0800	-1.801%	434,237	-23.166%
2025-09-23	19.3400	19.5500	19.2702	19.4300	+0.051%	339,447	-24.550%
2025-09-22	19.6200	19.6200	19.3750	19.4200	-0.512%	258,782	-24.511%
2025-09-19	19.5800	19.6850	19.5100	19.5200	-0.560%	726,206	-24.898%
2025-09-18	19.7400	19.8300	19.5450	19.6300	-2.095%	381,232	-25.318%
2025-09-17	20.1300	20.2660	20.0200	20.0500	+0.754%	465,035	-26.883%
2025-09-16	19.9800	20.0850	19.8350	19.9000	-0.400%	543,525	-26.332%
2025-09-15	19.8000	20.0000	19.8000	19.9800	+3.900%	722,507	-26.627%
2025-09-12	19.1100	19.2850	19.0000	19.2300	+0.945%	761,923	-23.765%
2025-09-11	18.9400	19.1600	18.8800	19.0500	-0.730%	832,783	-23.045%
2025-09-10	19.1400	19.2500	19.0800	19.1900	+1.912%	334,238	-23.606%
2025-09-09	18.7000	18.9400	18.6601	18.8300	-1.978%	860,187	-22.146%
2025-09-08	19.1500	19.2300	19.0000	19.2100	-1.081%	307,918	-23.686%
2025-09-05	19.3400	19.4500	19.3000	19.4200	+0.936%	273,507	-24.511%
2025-09-04	19.1600	19.3050	19.1600	19.2400	+0.997%	310,217	-23.805%
2025-09-03	18.9600	19.1250	18.9100	19.0500	+0.687%	466,618	-23.045%
2025-09-02	19.0600	19.1400	18.9100	18.9200	-2.424%	744,079	-22.516%
2025-08-29	19.1800	19.3950	19.0100	19.3900	-0.818%	475,696	-24.394%
2025-08-28	19.4800	19.5900	19.3000	19.5500	+0.102%	297,284	-25.013%
2025-08-27	19.4900	19.5700	19.3700	19.5300	-1.612%	523,875	-24.936%
2025-08-26	20.0000	20.0000	19.7450	19.8500	-1.391%	373,734	-26.146%
2025-08-25	20.2000	20.3800	20.0800	20.1300	+1.105%	581,789	-27.173%
2025-08-22	19.6200	19.9800	19.6200	19.9100	+0.810%	417,481	-26.369%
2025-08-21	19.8000	19.8150	19.6900	19.7500	-0.303%	390,024	-25.772%
2025-08-20	19.9000	20.0800	19.7500	19.8100	+0.152%	820,392	-25.997%
2025-08-19	19.9400	20.1800	19.7800	19.7800	-1.248%	1,512,524	-25.885%
2025-08-18	20.0000	20.0600	19.8500	20.0300	-0.199%	841,453	-26.810%
2025-08-15	20.1000	20.2350	19.9950	20.0700	-1.084%	1,267,300	-26.956%
2025-08-14	20.9000	20.9800	20.2200	20.2900	-0.490%	1,886,371	-27.748%
2025-08-13	20.1600	20.4700	20.1112	20.3900	+5.593%	1,554,836	-28.102%
2025-08-12	19.1000	19.5700	19.1000	19.3100	+5.461%	1,081,155	-24.081%
2025-08-11	18.4300	18.4600	18.3000	18.3100	-0.489%	626,603	-19.934%
2025-08-08	18.1000	18.4100	18.0935	18.4000	+1.601%	981,383	-20.326%
2025-08-07	17.8800	18.1400	17.8800	18.1100	+0.611%	729,410	-19.050%
2025-08-06	18.0400	18.0901	17.9250	18.0000	-0.442%	1,337,546	-18.556%
2025-08-05	18.1200	18.1600	17.9700	18.0800	-0.768%	906,363	-18.916%
2025-08-04	18.3300	18.3400	18.0500	18.2200	+2.130%	574,279	-19.539%
2025-08-01	17.7700	17.9600	17.7700	17.8400	+1.364%	876,896	-17.825%
2025-07-31	17.4500	17.6800	17.3200	17.6000	+0.285%	818,310	-16.705%
2025-07-30	17.4600	17.7100	17.4450	17.5500	0.000%	865,341	-16.467%
2025-07-29	17.3300	17.5700	17.3200	17.5500	+1.445%	396,168	-16.467%
2025-07-28	17.2800	17.3550	17.1850	17.3000	-0.288%	967,180	-15.260%
2025-07-25	17.4100	17.4200	17.2500	17.3500	-0.287%	596,404	-15.504%
2025-07-24	17.4400	17.5050	17.2000	17.4000	-0.968%	439,758	-15.747%
2025-07-23	17.4700	17.6300	17.4550	17.5700	+0.572%	474,245	-16.562%
2025-07-22	17.3200	17.5000	17.3000	17.4700	+1.688%	550,958	-16.085%
2025-07-21	17.1700	17.2650	17.0450	17.1800	+1.417%	393,773	-14.668%
2025-07-18	17.0300	17.1000	16.9050	16.9400	-0.353%	449,102	-13.459%
2025-07-17	16.7600	17.0100	16.7500	17.0000	+3.785%	665,681	-13.765%
2025-07-16	16.2800	16.4450	16.2100	16.3800	+0.924%	628,132	-10.501%
2025-07-15	16.4000	16.4000	16.1400	16.2300	-1.577%	468,260	-9.673%
2025-07-14	16.5000	16.5200	16.4350	16.4900	-0.782%	407,922	-11.098%
2025-07-11	16.7200	16.7200	16.5350	16.6200	+0.302%	536,302	-11.793%
2025-07-10	16.5500	16.6650	16.4550	16.5700	+1.160%	435,523	-11.527%
2025-07-09	16.4300	16.4300	16.2800	16.3800	-0.061%	373,750	-10.501%
2025-07-08	16.4500	16.4800	16.3000	16.3900	-1.265%	430,615	-10.555%
2025-07-07	16.7500	16.7500	16.5500	16.6000	-1.367%	290,428	-11.687%
2025-07-03	16.9000	16.9350	16.7450	16.8300	-1.116%	503,675	-12.894%
2025-07-02	17.0200	17.1400	16.8800	17.0200	-0.758%	512,696	-13.866%
2025-07-01	17.1200	17.2300	17.0800	17.1500	+1.240%	539,289	-14.519%
2025-06-30	16.8700	17.0300	16.8250	16.9400	+2.791%	615,095	-13.459%
2025-06-27	16.5400	16.6300	16.3900	16.4800	-0.242%	468,728	-11.044%
2025-06-26	16.5200	16.6600	16.3900	16.5200	+3.834%	790,470	-11.259%
2025-06-25	15.9600	15.9900	15.8850	15.9100	-0.934%	518,626	-7.857%
2025-06-24	16.0000	16.1200	15.9400	16.0600	+1.006%	346,308	-8.717%
2025-06-23	15.7900	15.9100	15.6300	15.9000	-0.873%	854,818	-7.799%
2025-06-20	16.4000	16.4000	16.0050	16.0400	-3.606%	762,602	-8.603%
2025-06-18	16.7200	16.7450	16.6050	16.6400	+0.362%	692,157	-11.899%
2025-06-17	16.8500	16.8500	16.5600	16.5800	-1.368%	490,501	-11.580%
2025-06-16	16.7500	16.8996	16.7300	16.8100	+0.961%	507,650	-12.790%
2025-06-13	16.6800	16.8335	16.5500	16.6500	-1.128%	1,081,410	-11.952%
2025-06-12	16.7100	16.8500	16.6200	16.8400	-6.288%	562,520	-12.945%
2025-06-11	18.4300	18.4300	17.9100	17.9700	-0.167%	824,558	-18.420%
2025-06-10	17.8300	18.0300	17.7600	18.0000	+2.506%	960,926	-18.556%
2025-06-09	17.4300	17.6150	17.3918	17.5600	+1.210%	466,200	-16.515%
2025-06-06	17.3500	17.4800	17.1700	17.3500	-0.345%	417,604	-15.504%
2025-06-05	17.4400	17.5700	17.3000	17.4100	+0.520%	466,935	-15.796%
2025-06-04	17.2000	17.3350	17.1100	17.3200	+2.002%	718,503	-15.358%
2025-06-03	17.1200	17.1200	16.8100	16.9800	-0.933%	651,024	-13.663%
2025-06-02	17.1400	17.1700	17.0450	17.1400	-0.058%	480,217	-14.469%
2025-05-30	17.0800	17.1500	16.9600	17.1500	-0.233%	500,043	-14.519%
2025-05-29	17.1800	17.2300	16.9800	17.1900	+0.233%	467,386	-14.718%
2025-05-28	17.2100	17.3500	17.1100	17.1500	-0.349%	621,659	-14.519%
2025-05-27	17.2000	17.3250	17.1600	17.2100	+2.808%	610,933	-14.817%
2025-05-23	16.7000	16.7500	16.5950	16.7400	-1.876%	410,376	-12.425%
2025-05-22	17.1000	17.1700	17.0250	17.0600	+2.095%	652,029	-14.068%
2025-05-21	16.6600	16.8700	16.6600	16.7100	+0.360%	257,307	-12.268%
2025-05-20	16.7700	16.7900	16.6200	16.6500	-2.688%	396,997	-11.952%
2025-05-19	16.9500	17.1500	16.9000	17.1100	+3.197%	606,332	-14.319%
2025-05-16	16.5000	16.6400	16.5000	16.5800	+1.283%	431,808	-11.580%
2025-05-15	16.0500	16.4050	16.0100	16.3700	+3.542%	532,398	-10.446%
2025-05-14	15.8100	15.8800	15.7100	15.8100	-1.495%	589,849	-7.274%
2025-05-13	16.1600	16.1600	16.0300	16.0500	-0.372%	324,160	-8.660%
2025-05-12	15.9200	16.2300	15.9000	16.1100	+1.576%	566,679	-9.001%
2025-05-09	15.7000	15.9100	15.5600	15.8600	+1.928%	258,330	-7.566%
2025-05-08	15.6500	15.7420	15.5600	15.5600	-0.765%	304,944	-5.784%
2025-05-07	15.9000	15.9500	15.6700	15.6800	-3.090%	372,611	-6.505%
2025-05-06	16.1900	16.2200	16.0400	16.1800	-0.062%	462,858	-9.394%
2025-05-05	16.3000	16.3100	16.1300	16.1900	+1.061%	489,058	-9.450%
2025-05-02	16.0700	16.2400	15.9000	16.0200	+4.501%	776,275	-8.489%
2025-05-01	15.6400	15.6400	15.2800	15.3300	-1.919%	379,487	-4.371%
2025-04-30	15.6000	15.6300	15.4200	15.6300	+0.579%	282,601	-6.206%
2025-04-29	15.4200	15.5900	15.4200	15.5400	+1.436%	301,021	-5.663%
2025-04-28	15.3000	15.3586	15.1200	15.3200	-0.260%	401,245	-4.308%
2025-04-25	15.6100	15.7800	15.2950	15.3600	-3.275%	619,350	-4.557%
2025-04-24	15.6300	15.9100	15.5300	15.8800	+1.599%	374,870	-7.683%
2025-04-23	15.4900	15.7800	15.4900	15.6300	+0.709%	466,870	-6.206%
2025-04-22	15.4500	15.8600	15.4000	15.5200	+1.571%	783,783	-5.541%
2025-04-21	15.2000	15.4800	15.1800	15.2800	-0.065%	1,460,471	-4.058%
2025-04-17	14.8800	15.3900	14.8800	15.2900	+4.440%	635,473	-4.120%
2025-04-16	14.6800	14.8100	14.6200	14.6400	-0.272%	657,471	+0.137%
2025-04-15	14.7700	14.7900	14.6000	14.6800	+0.410%	529,191	-0.136%
2025-04-14	14.5200	14.7400	14.3900	14.6200	+2.238%	577,686	+0.274%
2025-04-11	14.1200	14.4000	14.0201	14.3000	+1.275%	715,728	+2.517%
2025-04-10	14.1400	14.2200	13.8500	14.1200	-2.012%	488,835	+3.824%
2025-04-09	13.3500	14.4550	13.2000	14.4100	+8.837%	1,100,661	+1.735%
2025-04-08	13.8800	13.8800	13.1600	13.2400	-3.499%	663,860	+10.725%
2025-04-07	13.2400	14.1999	13.1500	13.7200	-1.224%	755,166	+6.851%
2025-04-04	14.4700	14.4700	13.8300	13.8900	-5.958%	931,415	+5.544%
2025-04-03	14.7200	14.9100	14.5500	14.7700	-0.270%	721,122	-0.745%
2025-04-02	14.7500	14.9300	14.7300	14.8100	-0.403%	550,172	-1.013%
2025-04-01	15.0000	15.0700	14.8200	14.8700	+0.677%	649,497	-1.412%
2025-03-31	14.6000	14.8450	14.5375	14.7700	+0.340%	545,374	-0.745%
2025-03-28	14.8600	14.9700	14.6800	14.7200	-1.274%	403,904	-0.408%
2025-03-27	14.8100	15.0400	14.7500	14.9100	+1.705%	584,326	-1.677%
2025-03-26	14.5500	14.7600	14.5300	14.6600	+4.119%	598,811	0.000%
2025-03-25	14.0800	14.3450	14.0350	14.0800	+0.356%	712,173	+4.119%
2025-03-24	14.2500	14.2500	13.8800	14.0300	-1.267%	1,116,831	+4.490%
2025-03-21	14.0200	14.2700	13.9900	14.2100	-0.976%	3,551,691	+3.167%
2025-03-20	14.7300	14.7300	14.3500	14.3500	-3.106%	991,908	+2.160%
2025-03-19	14.9500	14.9500	14.5000	14.8100	-0.403%	2,099,050	-1.013%
2025-03-18	14.7600	14.9100	14.5900	14.8700	-2.171%	1,092,082	-1.412%
2025-03-17	15.0800	15.3200	15.0550	15.2000	+1.604%	1,255,895	-3.553%
2025-03-14	14.9700	15.0454	14.8750	14.9600	-0.067%	483,883	-2.005%
2025-03-13	14.9500	15.0800	14.8850	14.9700	-0.266%	504,611	-2.071%
2025-03-12	14.7000	15.0950	14.7000	15.0100	+3.091%	687,231	-2.332%
2025-03-11	14.7000	14.7050	14.4500	14.5600	-1.622%	782,385	+0.687%
2025-03-10	14.7500	14.9400	14.6200	14.8000	-2.439%	780,453	-0.946%
2025-03-07	15.3300	15.3300	14.8300	15.1700	+0.132%	1,068,266	-3.362%
2025-03-06	15.0200	15.3200	14.9200	15.1500	-1.878%	1,063,191	-3.234%
2025-03-05	15.1100	15.4600	15.1100	15.4400	+4.963%	657,725	-5.052%
2025-03-04	14.6000	14.8350	14.4700	14.7100	+0.204%	1,060,379	-0.340%
2025-03-03	14.7500	14.9900	14.6600	14.6800	+1.102%	868,989	-0.136%
2025-02-28	14.7500	14.8300	14.3900	14.5200	-5.407%	1,426,429	+0.964%
2025-02-27	15.3200	15.4700	15.2600	15.3500	-1.476%	600,996	-4.495%
2025-02-26	15.5000	15.6100	15.4614	15.5800	+1.038%	489,603	-5.905%
2025-02-25	15.2400	15.4500	15.1850	15.4200	-3.383%	674,428	-4.929%
2025-02-24	15.9300	15.9900	15.8500	15.9600	0.000%	194,263	-8.145%
2025-02-21	16.1500	16.1500	15.8830	15.9600	-1.176%	316,393	-8.145%
2025-02-20	16.1000	16.2900	16.1000	16.1500	+0.498%	327,744	-9.226%
2025-02-19	16.1500	16.2500	15.9500	16.0700	-2.132%	520,631	-8.774%
2025-02-18	16.3000	16.5500	16.2200	16.4200	+5.799%	485,478	-10.719%
2025-02-14	15.3400	15.5300	15.3100	15.5200	+2.038%	379,262	-5.541%
2025-02-13	15.0400	15.3324	14.9950	15.2100	+0.066%	541,774	-3.616%
2025-02-12	14.8700	15.2650	14.6900	15.2000	+4.539%	736,151	-3.553%
2025-02-11	14.2000	14.7150	14.1600	14.5400	-1.690%	825,380	+0.825%
2025-02-10	15.1500	15.2000	14.5900	14.7900	-5.736%	964,517	-0.879%

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

TLK
PT Telekomunikasi Indonesia
stock NYSE ADR