5 DAY PERFORMANCE
+28.63%
1 MONTH PERFORMANCE
+17.06%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
-8.60%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+20.38%
Telkom Indonesia (Persero) Tbk PT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.92 | $17.05 (0.77%) | $17.11 | $16.80 | 887.71 K | $16.87 B |
| 05/05/2026 | $16.86 | $16.76 (-0.59%) | $16.94 | $16.67 | 746.78 K | $16.59 B |
| 05/04/2026 | $16.72 | $16.83 (0.66%) | $16.96 | $16.72 | 743.15 K | $16.65 B |
| 05/01/2026 | $17.01 | $16.64 (-2.18%) | $17.02 | $16.63 | 1.50 M | $16.47 B |
| 04/30/2026 | $16.55 | $16.91 (2.18%) | $16.94 | $16.51 | 1.20 M | $16.73 B |
| 04/29/2026 | $16.59 | $16.69 (0.6%) | $16.83 | $16.53 | 861.10 K | $16.52 B |
| 04/28/2026 | $16.50 | $16.68 (1.09%) | $16.68 | $16.43 | 1.49 M | $16.51 B |
| 04/27/2026 | $16.70 | $16.84 (0.84%) | $16.99 | $16.68 | 1.58 M | $16.66 B |
| 04/24/2026 | $16.61 | $16.69 (0.48%) | $16.81 | $16.52 | 1.30 M | $16.52 B |
| 04/23/2026 | $17.00 | $17.22 (1.29%) | $17.31 | $16.88 | 1.49 M | $17.04 B |
| 04/22/2026 | $17.54 | $17.68 (0.8%) | $17.75 | $17.50 | 668.84 K | $17.50 B |
| 04/21/2026 | $17.70 | $17.42 (-1.58%) | $17.73 | $17.34 | 932.22 K | $17.24 B |
| 04/20/2026 | $18.40 | $18.17 (-1.25%) | $18.40 | $18.11 | 1.49 M | $17.98 B |
| 04/17/2026 | $18.25 | $18.51 (1.42%) | $18.61 | $18.25 | 839.86 K | $18.32 B |
| 04/16/2026 | $18.36 | $18.48 (0.65%) | $18.56 | $18.36 | 517.70 K | $18.29 B |
| 04/15/2026 | $18.33 | $18.41 (0.44%) | $18.47 | $18.22 | 742.24 K | $18.22 B |
| 04/14/2026 | $18.58 | $18.42 (-0.86%) | $18.58 | $18.12 | 851.13 K | $18.23 B |
| 04/13/2026 | $18.65 | $18.65 (0%) | $18.67 | $18.39 | 732.95 K | $18.46 B |
| 04/10/2026 | $18.99 | $18.78 (-1.11%) | $18.99 | $18.77 | 580.24 K | $18.58 B |
| 04/09/2026 | $18.76 | $18.92 (0.85%) | $19.03 | $18.76 | 573.42 K | $18.72 B |
| 04/08/2026 | $18.97 | $18.93 (-0.21%) | $19.23 | $18.81 | 582.13 K | $18.73 B |
| 04/07/2026 | $18.31 | $18.52 (1.15%) | $18.64 | $18.24 | 632.10 K | $18.33 B |
| 04/06/2026 | $18.76 | $18.61 (-0.8%) | $18.78 | $18.59 | 370.80 K | $18.42 B |
| 04/02/2026 | $18.65 | $18.77 (0.64%) | $18.80 | $18.58 | 408.12 K | $18.57 B |
| 04/01/2026 | $18.73 | $18.80 (0.37%) | $18.92 | $18.70 | 740.02 K | $18.60 B |
| 03/31/2026 | $18.36 | $18.68 (1.74%) | $18.71 | $18.34 | 494.70 K | $18.49 B |
| 03/30/2026 | $18.33 | $18.16 (-0.93%) | $18.50 | $18.06 | 708.70 K | $17.97 B |
| 03/27/2026 | $18.33 | $18.13 (-1.09%) | $18.47 | $18.06 | 929.80 K | $17.94 B |
| 03/26/2026 | $18.85 | $18.77 (-0.42%) | $18.99 | $18.73 | 468.30 K | $18.57 B |
| 03/25/2026 | $19.52 | $19.11 (-2.1%) | $19.64 | $19.06 | 540.50 K | $18.91 B |
| 03/24/2026 | $18.54 | $18.67 (0.7%) | $18.87 | $18.45 | 779.23 K | $18.48 B |
| 03/23/2026 | $18.33 | $18.64 (1.69%) | $18.85 | $18.27 | 760.80 K | $18.45 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.
