5 DAY PERFORMANCE
+15.02%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
-6.54%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+18.29%
Telkom Indonesia (Persero) Tbk PT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.92 | $17.05 (0.77%) | $17.11 | $16.80 | 356.24 K | $16.92 B |
| 05/05/2026 | $16.86 | $16.76 (-0.59%) | $16.94 | $16.67 | 746.78 K | $16.60 B |
| 05/04/2026 | $16.72 | $16.83 (0.66%) | $16.96 | $16.72 | 743.15 K | $16.67 B |
| 05/01/2026 | $17.01 | $16.64 (-2.18%) | $17.02 | $16.63 | 1.50 M | $16.48 B |
| 04/30/2026 | $16.55 | $16.91 (2.18%) | $16.94 | $16.51 | 1.20 M | $16.75 B |
| 04/29/2026 | $16.59 | $16.69 (0.6%) | $16.83 | $16.53 | 861.10 K | $16.53 B |
| 04/28/2026 | $16.50 | $16.68 (1.09%) | $16.68 | $16.43 | 1.49 M | $16.52 B |
| 04/27/2026 | $16.70 | $16.84 (0.84%) | $16.99 | $16.68 | 1.58 M | $16.68 B |
| 04/24/2026 | $16.61 | $16.69 (0.48%) | $16.81 | $16.52 | 1.30 M | $16.53 B |
| 04/23/2026 | $17.00 | $17.22 (1.29%) | $17.31 | $16.88 | 1.49 M | $17.06 B |
| 04/22/2026 | $17.54 | $17.68 (0.8%) | $17.75 | $17.50 | 668.84 K | $17.51 B |
| 04/21/2026 | $17.70 | $17.42 (-1.58%) | $17.73 | $17.34 | 932.22 K | $17.26 B |
| 04/20/2026 | $18.40 | $18.17 (-1.25%) | $18.40 | $18.11 | 1.49 M | $18.00 B |
| 04/17/2026 | $18.25 | $18.51 (1.42%) | $18.61 | $18.25 | 839.86 K | $18.34 B |
| 04/16/2026 | $18.36 | $18.48 (0.65%) | $18.56 | $18.36 | 517.70 K | $18.31 B |
| 04/15/2026 | $18.33 | $18.41 (0.44%) | $18.47 | $18.22 | 742.24 K | $18.24 B |
| 04/14/2026 | $18.58 | $18.42 (-0.86%) | $18.58 | $18.12 | 851.13 K | $18.25 B |
| 04/13/2026 | $18.65 | $18.65 (0%) | $18.67 | $18.39 | 732.95 K | $18.48 B |
| 04/10/2026 | $18.99 | $18.78 (-1.11%) | $18.99 | $18.77 | 580.24 K | $18.60 B |
| 04/09/2026 | $18.76 | $18.92 (0.85%) | $19.03 | $18.76 | 573.42 K | $18.74 B |
| 04/08/2026 | $18.97 | $18.93 (-0.21%) | $19.23 | $18.81 | 582.13 K | $18.75 B |
| 04/07/2026 | $18.31 | $18.52 (1.15%) | $18.64 | $18.24 | 632.10 K | $18.35 B |
| 04/06/2026 | $18.76 | $18.61 (-0.8%) | $18.78 | $18.59 | 370.80 K | $18.44 B |
| 04/02/2026 | $18.65 | $18.77 (0.64%) | $18.80 | $18.58 | 408.12 K | $18.59 B |
| 04/01/2026 | $18.73 | $18.80 (0.37%) | $18.92 | $18.70 | 740.02 K | $18.62 B |
| 03/31/2026 | $18.36 | $18.68 (1.74%) | $18.71 | $18.34 | 494.70 K | $18.50 B |
| 03/30/2026 | $18.33 | $18.16 (-0.93%) | $18.50 | $18.06 | 708.70 K | $17.99 B |
| 03/27/2026 | $18.33 | $18.13 (-1.09%) | $18.47 | $18.06 | 929.80 K | $17.96 B |
| 03/26/2026 | $18.85 | $18.77 (-0.42%) | $18.99 | $18.73 | 468.30 K | $18.59 B |
| 03/25/2026 | $19.52 | $19.11 (-2.1%) | $19.64 | $19.06 | 540.50 K | $18.93 B |
| 03/24/2026 | $18.54 | $18.67 (0.7%) | $18.87 | $18.45 | 779.23 K | $18.49 B |
| 03/23/2026 | $18.33 | $18.64 (1.69%) | $18.85 | $18.27 | 760.80 K | $18.47 B |
| 03/20/2026 | $18.26 | $18.12 (-0.77%) | $18.38 | $18.04 | 831.85 K | $17.95 B |
| 03/19/2026 | $17.91 | $18.26 (1.95%) | $18.32 | $17.91 | 324.50 K | $18.09 B |
| 03/18/2026 | $18.18 | $18.08 (-0.55%) | $18.29 | $18.06 | 441.72 K | $17.91 B |
| 03/17/2026 | $18.03 | $18.24 (1.16%) | $18.38 | $18.01 | 822.67 K | $18.07 B |
| 03/16/2026 | $17.77 | $17.81 (0.23%) | $17.91 | $17.73 | 1.02 M | $17.64 B |
| 03/13/2026 | $17.90 | $17.78 (-0.67%) | $18.02 | $17.65 | 1.13 M | $17.61 B |
| 03/12/2026 | $18.01 | $17.96 (-0.28%) | $18.10 | $17.87 | 833.20 K | $17.79 B |
| 03/11/2026 | $17.99 | $18.14 (0.83%) | $18.17 | $17.98 | 1.23 M | $17.97 B |
| 03/10/2026 | $18.16 | $18.45 (1.6%) | $18.60 | $17.87 | 1.36 M | $18.28 B |
| 03/09/2026 | $18.65 | $19.15 (2.68%) | $19.18 | $18.50 | 868.02 K | $18.97 B |
| 03/06/2026 | $19.00 | $19.23 (1.21%) | $19.36 | $19.00 | 694.24 K | $19.05 B |
| 03/05/2026 | $19.71 | $19.52 (-0.96%) | $19.76 | $19.32 | 850.62 K | $19.34 B |
| 03/04/2026 | $19.75 | $20.15 (2.03%) | $20.34 | $19.70 | 1.66 M | $19.96 B |
| 03/03/2026 | $20.29 | $20.70 (2.02%) | $20.73 | $20.18 | 1.16 M | $20.51 B |
| 03/02/2026 | $20.74 | $20.76 (0.1%) | $20.86 | $20.53 | 1.01 M | $20.57 B |
| 02/27/2026 | $21.33 | $21.27 (-0.28%) | $21.47 | $21.22 | 816.61 K | $21.07 B |
| 02/26/2026 | $21.69 | $21.54 (-0.69%) | $21.74 | $21.28 | 1.97 M | $21.34 B |
| 02/25/2026 | $21.41 | $21.65 (1.12%) | $21.65 | $21.38 | 564.67 K | $21.45 B |
| 02/24/2026 | $21.21 | $21.30 (0.42%) | $21.35 | $20.98 | 794.14 K | $21.10 B |
| 02/23/2026 | $21.15 | $21.27 (0.57%) | $21.39 | $21.12 | 327.10 K | $21.07 B |
| 02/20/2026 | $20.82 | $21.00 (0.86%) | $21.02 | $20.61 | 375.99 K | $20.80 B |
| 02/19/2026 | $20.80 | $20.83 (0.14%) | $20.98 | $20.69 | 364.24 K | $20.63 B |
| 02/18/2026 | $21.08 | $20.88 (-0.95%) | $21.19 | $20.85 | 476.14 K | $20.68 B |
| 02/17/2026 | $20.91 | $21.13 (1.05%) | $21.27 | $20.91 | 723.84 K | $20.93 B |
| 02/13/2026 | $20.70 | $20.91 (1.01%) | $20.98 | $20.65 | 591.60 K | $20.71 B |
| 02/12/2026 | $21.19 | $21.19 (0%) | $21.25 | $20.89 | 449.40 K | $20.99 B |
| 02/11/2026 | $21.11 | $21.17 (0.28%) | $21.23 | $20.91 | 329.02 K | $20.97 B |
| 02/10/2026 | $20.59 | $20.70 (0.53%) | $20.81 | $20.57 | 672.80 K | $20.51 B |
| 02/09/2026 | $20.46 | $20.65 (0.93%) | $20.68 | $20.25 | 755.34 K | $20.46 B |
| 02/06/2026 | $20.00 | $20.49 (2.45%) | $20.51 | $19.95 | 363.32 K | $20.30 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.
