5 DAY PERFORMANCE
+71.35%
1 MONTH PERFORMANCE
+48.49%
3 MONTH PERFORMANCE
+29.32%
6 MONTH PERFORMANCE
+14.20%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-8.60%
Telkom Indonesia (Persero) Tbk PT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.00 | $10.95 (-0.45%) | $11.03 | $10.82 | 1.38 M | $10.78 B |
| 11/04/2026 | $10.70 | $10.75 (0.47%) | $11.05 | $10.69 | 3.36 M | $10.59 B |
| 11/03/2026 | $10.60 | $10.40 (-1.89%) | $10.64 | $10.37 | 5.00 M | $10.24 B |
| 11/02/2026 | $11.00 | $10.85 (-1.36%) | $11.09 | $10.75 | 2.37 M | $10.68 B |
| 10/30/2026 | $11.05 | $11.17 (1.09%) | $11.29 | $11.03 | 2.16 M | $11.04 B |
| 10/29/2026 | $11.11 | $11.22 (0.99%) | $11.23 | $11.06 | 2.91 M | $11.09 B |
| 10/28/2026 | $11.55 | $11.43 (-1.04%) | $11.59 | $11.20 | 2.36 M | $11.29 B |
| 10/27/2026 | $11.85 | $11.76 (-0.76%) | $11.89 | $11.69 | 1.26 M | $11.62 B |
| 10/26/2026 | $12.29 | $12.25 (-0.33%) | $12.38 | $12.20 | 1.72 M | $12.11 B |
| 10/23/2026 | $12.16 | $12.13 (-0.25%) | $12.25 | $11.98 | 1.86 M | $11.99 B |
| 10/22/2026 | $12.15 | $12.21 (0.49%) | $12.24 | $12.05 | 2.15 M | $12.07 B |
| 10/21/2026 | $11.78 | $11.78 (0%) | $11.88 | $11.67 | 2.56 M | $11.64 B |
| 10/20/2026 | $11.30 | $11.64 (3.01%) | $11.70 | $11.25 | 6.17 M | $11.50 B |
| 10/19/2026 | $10.20 | $10.45 (2.45%) | $10.60 | $10.15 | 11.01 M | $10.33 B |
| 10/16/2026 | $10.86 | $11.03 (1.57%) | $11.37 | $10.60 | 7.65 M | $10.90 B |
| 10/15/2026 | $12.75 | $12.78 (0.24%) | $12.92 | $12.69 | 5.70 M | $12.63 B |
| 10/14/2026 | $12.59 | $12.74 (1.19%) | $12.76 | $12.56 | 981.16 K | $12.59 B |
| 10/13/2026 | $12.67 | $12.65 (-0.16%) | $12.80 | $12.62 | 964.92 K | $12.50 B |
| 10/12/2026 | $12.70 | $12.78 (0.63%) | $12.85 | $12.70 | 621.91 K | $12.63 B |
| 10/09/2026 | $12.97 | $12.83 (-1.08%) | $13.00 | $12.78 | 852.00 K | $12.68 B |
| 10/08/2026 | $12.80 | $12.88 (0.63%) | $12.95 | $12.76 | 1.07 M | $12.73 B |
| 10/07/2026 | $12.85 | $13.04 (1.48%) | $13.16 | $12.82 | 1.02 M | $12.89 B |
| 10/06/2026 | $12.86 | $12.86 (0%) | $12.90 | $12.71 | 1.02 M | $12.71 B |
| 10/05/2026 | $12.80 | $12.89 (0.7%) | $13.00 | $12.73 | 1.00 M | $12.74 B |
| 10/02/2026 | $12.56 | $12.55 (-0.08%) | $12.70 | $12.47 | 1.07 M | $12.40 B |
| 10/01/2026 | $12.65 | $12.42 (-1.82%) | $12.65 | $12.38 | 1.22 M | $12.27 B |
| 09/30/2026 | $12.94 | $12.75 (-1.47%) | $12.98 | $12.74 | 1.45 M | $12.60 B |
| 09/29/2026 | $13.19 | $13.20 (0.08%) | $13.22 | $13.11 | 640.93 K | $13.04 B |
| 09/28/2026 | $13.20 | $13.23 (0.23%) | $13.28 | $13.17 | 732.28 K | $13.07 B |
| 09/25/2026 | $13.34 | $13.34 (0%) | $13.47 | $13.27 | 732.57 K | $13.18 B |
| 09/24/2026 | $13.47 | $13.30 (-1.26%) | $13.51 | $13.30 | 943.30 K | $13.14 B |
| 09/23/2026 | $13.68 | $13.47 (-1.54%) | $13.68 | $13.42 | 829.37 K | $13.31 B |
| 09/22/2026 | $13.88 | $13.67 (-1.51%) | $13.88 | $13.67 | 867.40 K | $13.51 B |
| 09/21/2026 | $14.22 | $13.87 (-2.46%) | $14.22 | $13.85 | 747.39 K | $13.71 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 |
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.
