Price History - TLKM

Kembali ke Company
Ticker: TLKM
Company: PT Telkom Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,740.00 2,790.00 2,710.00 2,790.00 90,753,600 0
03-Aug-2026 2,600.00 2,740.00 2,600.00 2,740.00 112,278,700 0
31-Jul-2026 2,670.00 2,680.00 2,600.00 2,630.00 91,987,400 0
30-Jul-2026 2,600.00 2,670.00 2,590.00 2,670.00 103,302,600 0
29-Jul-2026 2,560.00 2,610.00 2,540.00 2,560.00 76,414,900 0
28-Jul-2026 2,580.00 2,620.00 2,560.00 2,560.00 69,694,800 0
27-Jul-2026 2,670.00 2,670.00 2,560.00 2,590.00 60,467,000 0
24-Jul-2026 2,600.00 2,630.00 2,580.00 2,630.00 92,442,500 0
23-Jul-2026 2,710.00 2,710.00 2,650.00 2,650.00 91,296,700 0
22-Jul-2026 2,730.00 2,730.00 2,670.00 2,700.00 122,114,100 0
21-Jul-2026 2,770.00 2,770.00 2,700.00 2,750.00 140,279,600 0
20-Jul-2026 2,670.00 2,750.00 2,660.00 2,710.00 146,905,500 0
17-Jul-2026 2,550.00 2,670.00 2,540.00 2,660.00 143,963,900 0
16-Jul-2026 2,520.00 2,560.00 2,510.00 2,530.00 56,858,100 0
15-Jul-2026 2,560.00 2,570.00 2,490.00 2,520.00 142,706,600 0
14-Jul-2026 2,500.00 2,600.00 2,490.00 2,560.00 118,565,500 0
13-Jul-2026 2,480.00 2,520.00 2,460.00 2,510.00 80,358,400 0
10-Jul-2026 2,480.00 2,500.00 2,440.00 2,480.00 129,033,800 0
09-Jul-2026 2,500.00 2,510.00 2,450.00 2,510.00 68,742,100 0
08-Jul-2026 2,480.00 2,540.00 2,470.00 2,510.00 98,228,500 0
07-Jul-2026 2,460.00 2,480.00 2,420.00 2,480.00 119,404,100 0
06-Jul-2026 2,520.00 2,530.00 2,470.00 2,480.00 48,614,200 0
03-Jul-2026 2,480.00 2,540.00 2,470.00 2,520.00 83,587,600 0
02-Jul-2026 2,470.00 2,490.00 2,420.00 2,450.00 112,046,100 0
01-Jul-2026 2,380.00 2,450.00 2,350.00 2,440.00 111,997,100 0
30-Jun-2026 2,390.00 2,400.00 2,350.00 2,350.00 318,664,200 0
29-Jun-2026 2,470.00 2,470.00 2,410.00 2,410.00 124,858,100 0
26-Jun-2026 2,420.00 2,480.00 2,370.00 2,480.00 220,918,000 0
25-Jun-2026 2,530.00 2,540.00 2,500.00 2,500.00 94,937,900 0
24-Jun-2026 2,570.00 2,590.00 2,480.00 2,500.00 173,348,900 0
23-Jun-2026 2,500.00 2,610.00 2,500.00 2,540.00 173,184,800 0
22-Jun-2026 2,580.00 2,590.00 2,500.00 2,510.00 194,270,900 0
19-Jun-2026 2,700.00 2,710.00 2,580.00 2,580.00 374,544,500 0
18-Jun-2026 2,800.00 2,800.00 2,670.00 2,780.00 210,813,900 0
17-Jun-2026 2,950.00 3,030.00 2,940.00 2,960.00 200,799,700 0
15-Jun-2026 2,900.00 2,970.00 2,890.00 2,930.00 156,789,000 0
12-Jun-2026 2,910.00 2,980.00 2,860.00 2,860.00 181,531,900 0
11-Jun-2026 2,870.00 2,970.00 2,810.00 2,870.00 274,793,100 0
10-Jun-2026 2,500.00 2,810.00 2,500.00 2,810.00 391,732,600 0
09-Jun-2026 2,510.00 2,620.00 2,510.00 2,620.00 371,055,600 0
08-Jun-2026 2,620.00 2,650.00 2,350.00 2,350.00 331,947,700 0
05-Jun-2026 2,900.00 2,930.00 2,760.00 2,760.00 105,040,300 0
04-Jun-2026 2,900.00 2,950.00 2,680.00 2,900.00 197,151,900 0
03-Jun-2026 2,900.00 2,950.00 2,850.00 2,850.00 168,085,400 0
02-Jun-2026 2,990.00 3,020.00 2,910.00 2,950.00 242,446,000 0
29-May-2026 2,900.00 3,170.00 2,900.00 3,030.00 835,364,400 0
28-May-2026 3,090.00 3,090.00 3,090.00 3,090.00 0 0
27-May-2026 3,090.00 3,090.00 3,090.00 3,090.00 0 0
26-May-2026 2,950.00 3,100.00 2,940.00 3,090.00 136,083,800 0
25-May-2026 2,880.00 2,960.00 2,870.00 2,930.00 88,999,600 0
22-May-2026 3,000.00 3,010.00 2,850.00 2,920.00 138,085,300 0
21-May-2026 3,100.00 3,120.00 2,950.00 3,000.00 141,907,000 0
20-May-2026 3,130.00 3,190.00 3,100.00 3,100.00 191,400,600 0
19-May-2026 3,080.00 3,130.00 3,030.00 3,080.00 147,808,100 0
18-May-2026 2,910.00 3,080.00 2,860.00 3,080.00 148,994,300 0
15-May-2026 2,960.00 2,960.00 2,960.00 2,960.00 0 0
14-May-2026 2,960.00 2,960.00 2,960.00 2,960.00 0 0
13-May-2026 2,950.00 2,970.00 2,920.00 2,960.00 62,623,700 0
12-May-2026 3,000.00 3,000.00 2,860.00 2,950.00 91,619,700 0
11-May-2026 2,990.00 3,010.00 2,920.00 2,960.00 58,491,000 0
08-May-2026 2,930.00 3,000.00 2,900.00 2,960.00 102,107,300 0
07-May-2026 2,950.00 2,980.00 2,920.00 2,930.00 102,205,600 0
06-May-2026 2,890.00 2,910.00 2,870.00 2,900.00 82,205,900 0
05-May-2026 2,910.00 2,940.00 2,870.00 2,880.00 71,127,200 0
04-May-2026 2,840.00 2,890.00 2,840.00 2,890.00 81,120,300 0
30-Apr-2026 2,860.00 2,870.00 2,810.00 2,810.00 134,260,800 0
29-Apr-2026 2,820.00 2,880.00 2,800.00 2,870.00 144,598,700 0
28-Apr-2026 2,790.00 2,820.00 2,750.00 2,820.00 146,311,100 0
27-Apr-2026 2,850.00 2,850.00 2,810.00 2,830.00 77,838,700 0
24-Apr-2026 2,880.00 2,940.00 2,750.00 2,810.00 254,588,000 0
23-Apr-2026 3,010.00 3,020.00 2,880.00 2,880.00 164,145,000 0
22-Apr-2026 3,010.00 3,030.00 2,990.00 3,000.00 57,088,500 0
21-Apr-2026 3,050.00 3,070.00 2,980.00 3,010.00 137,586,500 0
20-Apr-2026 3,130.00 3,160.00 3,050.00 3,100.00 142,308,900 0
17-Apr-2026 3,120.00 3,150.00 3,080.00 3,100.00 96,349,500 0
16-Apr-2026 3,100.00 3,150.00 3,100.00 3,120.00 57,013,000 0
15-Apr-2026 3,120.00 3,150.00 3,060.00 3,090.00 89,181,500 0
14-Apr-2026 3,190.00 3,200.00 3,110.00 3,120.00 92,852,900 0
13-Apr-2026 3,130.00 3,200.00 3,130.00 3,190.00 77,410,000 0
10-Apr-2026 3,190.00 3,220.00 3,170.00 3,210.00 70,335,700 0
09-Apr-2026 3,170.00 3,190.00 3,120.00 3,190.00 58,857,300 0
08-Apr-2026 3,150.00 3,180.00 3,110.00 3,160.00 78,411,200 0
07-Apr-2026 3,150.00 3,160.00 3,060.00 3,100.00 49,528,200 0
06-Apr-2026 3,200.00 3,200.00 3,100.00 3,160.00 37,192,400 0
02-Apr-2026 3,150.00 3,160.00 3,080.00 3,130.00 56,283,200 0
01-Apr-2026 3,150.00 3,150.00 3,100.00 3,150.00 68,303,100 0
31-Mar-2026 3,130.00 3,130.00 3,040.00 3,060.00 95,463,800 0
30-Mar-2026 3,050.00 3,110.00 3,030.00 3,040.00 115,529,200 0
27-Mar-2026 3,150.00 3,160.00 3,050.00 3,050.00 72,337,500 0
26-Mar-2026 3,240.00 3,260.00 3,130.00 3,170.00 130,477,500 0
25-Mar-2026 3,140.00 3,300.00 3,130.00 3,300.00 228,354,400 0
17-Mar-2026 3,050.00 3,050.00 2,960.00 3,050.00 164,842,700 0
16-Mar-2026 2,970.00 2,980.00 2,830.00 2,960.00 95,426,400 0
13-Mar-2026 3,030.00 3,050.00 2,920.00 2,970.00 102,546,800 0
12-Mar-2026 3,020.00 3,060.00 2,980.00 3,020.00 100,856,000 0
11-Mar-2026 3,000.00 3,020.00 2,930.00 3,000.00 209,073,500 0
10-Mar-2026 3,120.00 3,150.00 2,930.00 2,960.00 288,339,600 0
09-Mar-2026 3,160.00 3,160.00 3,000.00 3,100.00 126,776,600 0
06-Mar-2026 3,270.00 3,290.00 3,180.00 3,190.00 84,932,600 0
05-Mar-2026 3,300.00 3,350.00 3,210.00 3,260.00 137,853,600 0