5 DAY PERFORMANCE
+30.56%
1 MONTH PERFORMANCE
+27.69%
3 MONTH PERFORMANCE
+28.63%
6 MONTH PERFORMANCE
+5.63%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-1.95%
Telkom Indonesia (Persero) Tbk PT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.22 | $14.04 (-1.3%) | $14.22 | $13.96 | 334.34 K | $13.83 B |
| 09/18/2026 | $14.13 | $14.17 (0.28%) | $14.28 | $14.05 | 1.54 M | $14.00 B |
| 09/17/2026 | $14.65 | $14.24 (-2.8%) | $14.67 | $14.19 | 1.16 M | $14.07 B |
| 09/16/2026 | $14.94 | $14.66 (-1.87%) | $14.99 | $14.62 | 711.41 K | $14.49 B |
| 09/15/2026 | $15.26 | $15.03 (-1.51%) | $15.29 | $15.02 | 1.08 M | $14.85 B |
| 09/14/2026 | $15.20 | $15.26 (0.39%) | $15.28 | $15.15 | 481.30 K | $15.08 B |
| 09/11/2026 | $15.05 | $14.94 (-0.73%) | $15.05 | $14.91 | 514.00 K | $14.76 B |
| 09/10/2026 | $14.92 | $14.99 (0.47%) | $15.04 | $14.92 | 505.80 K | $14.81 B |
| 09/09/2026 | $15.19 | $15.00 (-1.25%) | $15.19 | $14.95 | 580.90 K | $14.82 B |
| 09/08/2026 | $14.99 | $15.08 (0.6%) | $15.13 | $14.99 | 418.10 K | $14.90 B |
| 09/04/2026 | $14.85 | $14.85 (0%) | $14.95 | $14.77 | 824.24 K | $14.67 B |
| 09/03/2026 | $14.84 | $14.81 (-0.2%) | $14.88 | $14.71 | 520.25 K | $14.64 B |
| 09/02/2026 | $14.72 | $14.73 (0.07%) | $14.85 | $14.67 | 563.90 K | $14.56 B |
| 09/01/2026 | $14.63 | $14.74 (0.75%) | $14.86 | $14.63 | 382.94 K | $14.57 B |
| 08/31/2026 | $14.74 | $14.58 (-1.09%) | $14.78 | $14.54 | 521.00 K | $14.41 B |
| 08/28/2026 | $14.65 | $14.58 (-0.48%) | $14.70 | $14.53 | 436.10 K | $14.41 B |
| 08/27/2026 | $14.67 | $14.54 (-0.89%) | $14.72 | $14.52 | 414.50 K | $14.37 B |
| 08/26/2026 | $14.89 | $14.71 (-1.21%) | $14.93 | $14.66 | 555.30 K | $14.54 B |
| 08/25/2026 | $15.00 | $15.20 (1.33%) | $15.22 | $14.95 | 926.01 K | $15.02 B |
| 08/24/2026 | $14.94 | $15.02 (0.54%) | $15.08 | $14.94 | 428.11 K | $14.84 B |
| 08/21/2026 | $14.79 | $14.99 (1.35%) | $15.03 | $14.79 | 455.81 K | $14.81 B |
| 08/20/2026 | $14.65 | $14.70 (0.34%) | $14.73 | $14.57 | 575.74 K | $14.53 B |
| 08/19/2026 | $14.72 | $14.74 (0.14%) | $14.90 | $14.71 | 474.02 K | $14.57 B |
| 08/18/2026 | $14.80 | $14.61 (-1.28%) | $14.89 | $14.61 | 577.03 K | $14.44 B |
| 08/17/2026 | $14.77 | $14.83 (0.41%) | $14.88 | $14.75 | 449.30 K | $14.65 B |
| 08/14/2026 | $14.83 | $14.84 (0.07%) | $14.88 | $14.74 | 372.82 K | $14.66 B |
| 08/13/2026 | $14.74 | $14.69 (-0.34%) | $14.74 | $14.61 | 627.33 K | $14.52 B |
| 08/12/2026 | $14.59 | $14.64 (0.34%) | $14.66 | $14.53 | 629.10 K | $14.47 B |
| 08/11/2026 | $14.70 | $14.63 (-0.48%) | $14.74 | $14.54 | 762.10 K | $14.46 B |
| 08/10/2026 | $14.85 | $14.95 (0.67%) | $14.95 | $14.78 | 589.05 K | $14.77 B |
| 08/07/2026 | $15.10 | $15.10 (0%) | $15.20 | $14.98 | 756.17 K | $14.92 B |
| 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 |
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.
