5 DAY PERFORMANCE
+30.56%
1 MONTH PERFORMANCE
+37.20%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+5.69%
Telkom Indonesia (Persero) Tbk PT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.10 | $15.19 (0.56%) | $15.20 | $14.99 | 176.43 K | |
| 08/06/2026 | $14.76 | $14.98 (1.49%) | $15.01 | $14.70 | 686.52 K | $14.80 B |
| 08/05/2026 | $15.16 | $14.80 (-2.37%) | $15.16 | $14.69 | 732.41 K | $14.63 B |
| 08/04/2026 | $15.33 | $15.27 (-0.39%) | $15.38 | $15.22 | 1.04 M | $15.09 B |
| 08/03/2026 | $15.04 | $15.18 (0.93%) | $15.30 | $14.95 | 928.70 K | $15.00 B |
| 07/31/2026 | $14.43 | $14.66 (1.59%) | $14.92 | $14.33 | 981.20 K | $14.51 B |
| 07/30/2026 | $14.71 | $14.56 (-1.02%) | $14.71 | $14.43 | 715.45 K | $14.41 B |
| 07/29/2026 | $14.35 | $14.37 (0.14%) | $14.53 | $14.31 | 800.93 K | $14.22 B |
| 07/28/2026 | $14.33 | $14.39 (0.42%) | $14.61 | $14.33 | 746.91 K | $14.24 B |
| 07/27/2026 | $14.42 | $14.45 (0.21%) | $14.54 | $14.37 | 841.63 K | $14.30 B |
| 07/24/2026 | $14.48 | $14.42 (-0.41%) | $14.51 | $14.39 | 700.90 K | $14.27 B |
| 07/23/2026 | $14.73 | $14.36 (-2.51%) | $14.73 | $14.36 | 912.33 K | $14.21 B |
| 07/22/2026 | $15.03 | $14.87 (-1.06%) | $15.04 | $14.79 | 552.80 K | $14.72 B |
| 07/21/2026 | $15.04 | $14.95 (-0.6%) | $15.21 | $14.95 | 1.11 M | $14.79 B |
| 07/20/2026 | $14.92 | $14.96 (0.27%) | $15.09 | $14.92 | 970.21 K | $14.80 B |
| 07/17/2026 | $14.69 | $14.62 (-0.48%) | $14.84 | $14.60 | 954.30 K | $14.47 B |
| 07/16/2026 | $14.15 | $14.27 (0.85%) | $14.32 | $14.15 | 612.14 K | $14.12 B |
| 07/15/2026 | $14.06 | $14.14 (0.57%) | $14.22 | $14.02 | 682.80 K | $13.99 B |
| 07/14/2026 | $14.17 | $14.12 (-0.35%) | $14.28 | $14.10 | 1.04 M | $13.97 B |
| 07/13/2026 | $14.02 | $13.98 (-0.29%) | $14.12 | $13.96 | 558.32 K | $13.83 B |
| 07/10/2026 | $13.95 | $13.91 (-0.29%) | $13.95 | $13.81 | 846.10 K | $13.77 B |
| 07/09/2026 | $14.05 | $14.06 (0.07%) | $14.09 | $13.88 | 557.00 K | $13.91 B |
| 07/08/2026 | $13.96 | $14.06 (0.72%) | $14.10 | $13.92 | 790.02 K | $13.91 B |
| 07/07/2026 | $14.09 | $13.95 (-0.99%) | $14.17 | $13.90 | 717.91 K | $13.80 B |
| 07/06/2026 | $13.92 | $13.95 (0.22%) | $14.00 | $13.86 | 551.30 K | $13.80 B |
| 07/02/2026 | $13.92 | $13.89 (-0.22%) | $13.99 | $13.83 | 876.10 K | $13.75 B |
| 07/01/2026 | $13.74 | $13.73 (-0.07%) | $13.81 | $13.69 | 752.70 K | $13.59 B |
| 06/30/2026 | $13.40 | $13.43 (0.22%) | $13.54 | $13.23 | 1.42 M | $13.29 B |
| 06/29/2026 | $13.85 | $13.67 (-1.3%) | $13.85 | $13.56 | 1.58 M | $13.53 B |
| 06/26/2026 | $14.04 | $14.08 (0.28%) | $14.16 | $13.90 | 1.40 M | $13.93 B |
| 06/25/2026 | $14.20 | $14.19 (-0.07%) | $14.31 | $14.11 | 907.80 K | $14.04 B |
| 06/24/2026 | $14.04 | $14.23 (1.35%) | $14.27 | $14.01 | 1.10 M | $14.08 B |
| 06/23/2026 | $14.27 | $14.43 (1.12%) | $14.45 | $14.10 | 984.65 K | $14.28 B |
| 06/22/2026 | $14.22 | $14.12 (-0.7%) | $14.39 | $14.08 | 1.18 M | $13.97 B |
| 06/18/2026 | $14.88 | $14.88 (0%) | $14.93 | $14.69 | 2.07 M | $14.73 B |
| 06/17/2026 | $16.35 | $15.85 (-3.06%) | $16.39 | $15.74 | 1.98 M | $15.69 B |
| 06/16/2026 | $16.16 | $16.04 (-0.74%) | $16.21 | $15.96 | 771.11 K | $15.87 B |
| 06/15/2026 | $16.27 | $16.09 (-1.11%) | $16.39 | $16.05 | 1.02 M | $15.92 B |
| 06/12/2026 | $16.01 | $15.86 (-0.94%) | $16.22 | $15.86 | 1.89 M | $15.70 B |
| 06/11/2026 | $15.90 | $15.88 (-0.13%) | $15.98 | $15.63 | 1.47 M | $15.71 B |
| 06/10/2026 | $15.40 | $15.33 (-0.45%) | $15.67 | $15.25 | 1.65 M | $15.17 B |
| 06/09/2026 | $14.52 | $14.70 (1.24%) | $14.80 | $14.33 | 1.19 M | $14.55 B |
| 06/08/2026 | $13.70 | $14.07 (2.7%) | $14.55 | $13.65 | 3.05 M | $13.92 B |
| 06/05/2026 | $15.53 | $15.54 (0.06%) | $15.62 | $15.38 | 1.14 M | $15.38 B |
| 06/04/2026 | $15.92 | $16.02 (0.63%) | $16.21 | $15.87 | 682.75 K | $15.85 B |
| 06/03/2026 | $15.99 | $15.66 (-2.06%) | $16.05 | $15.64 | 1.18 M | $15.50 B |
| 06/02/2026 | $16.38 | $16.31 (-0.43%) | $16.38 | $16.12 | 843.02 K | $16.14 B |
| 06/01/2026 | $16.49 | $16.36 (-0.79%) | $16.55 | $16.25 | 1.38 M | $16.19 B |
| 05/29/2026 | $16.52 | $16.42 (-0.61%) | $16.57 | $16.32 | 927.13 K | $16.25 B |
| 05/28/2026 | $16.51 | $16.64 (0.79%) | $16.75 | $16.49 | 1.24 M | $16.47 B |
| 05/27/2026 | $16.64 | $16.65 (0.06%) | $16.84 | $16.59 | 796.09 K | $16.48 B |
| 05/26/2026 | $17.10 | $16.60 (-2.92%) | $17.12 | $16.56 | 1.01 M | $16.43 B |
| 05/22/2026 | $16.50 | $16.35 (-0.91%) | $16.59 | $16.27 | 1.27 M | $16.18 B |
| 05/21/2026 | $17.16 | $17.16 (0%) | $17.23 | $16.95 | 778.11 K | $16.98 B |
| 05/20/2026 | $17.50 | $17.44 (-0.34%) | $17.57 | $17.38 | 745.50 K | $17.26 B |
| 05/19/2026 | $17.31 | $17.26 (-0.29%) | $17.48 | $17.16 | 688.50 K | $17.08 B |
| 05/18/2026 | $17.20 | $17.32 (0.7%) | $17.38 | $17.05 | 696.10 K | $17.14 B |
| 05/15/2026 | $16.90 | $16.57 (-1.95%) | $16.90 | $16.49 | 733.80 K | $16.40 B |
| 05/14/2026 | $17.07 | $16.84 (-1.35%) | $17.08 | $16.76 | 514.94 K | $16.66 B |
| 05/13/2026 | $16.92 | $16.95 (0.18%) | $17.13 | $16.82 | 545.70 K | $16.77 B |
| 05/12/2026 | $16.90 | $16.92 (0.12%) | $16.98 | $16.75 | 673.54 K | $16.74 B |
| 05/11/2026 | $17.16 | $17.08 (-0.47%) | $17.35 | $17.01 | 454.65 K | $16.90 B |
| 05/08/2026 | $17.07 | $17.16 (0.53%) | $17.22 | $17.05 | 468.51 K | $16.98 B |
| 05/07/2026 | $17.03 | $16.99 (-0.23%) | $17.18 | $16.98 | 578.60 K | $16.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
