Price History - TLKM

Kembali ke Company
Ticker: TLKM
Company: PT Telkom Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,270.00 2,340.00 2,270.00 2,320.00 166,319,300 0
08-Oct-2026 2,320.00 2,340.00 2,260.00 2,260.00 126,548,900 0
07-Oct-2026 2,280.00 2,340.00 2,270.00 2,310.00 173,346,600 0
06-Oct-2026 2,290.00 2,290.00 2,260.00 2,280.00 162,461,500 0
05-Oct-2026 2,270.00 2,300.00 2,250.00 2,290.00 108,268,400 0
02-Oct-2026 2,260.00 2,290.00 2,220.00 2,250.00 145,636,900 0
01-Oct-2026 2,250.00 2,300.00 2,200.00 2,250.00 224,735,400 0
30-Sep-2026 2,350.00 2,380.00 2,270.00 2,290.00 346,746,900 0
29-Sep-2026 2,350.00 2,390.00 2,300.00 2,370.00 228,706,200 0
28-Sep-2026 2,400.00 2,410.00 2,350.00 2,370.00 131,894,200 0
25-Sep-2026 2,400.00 2,420.00 2,380.00 2,410.00 170,051,400 0
24-Sep-2026 2,420.00 2,430.00 2,380.00 2,410.00 114,511,100 0
23-Sep-2026 2,470.00 2,470.00 2,420.00 2,440.00 140,225,800 0
22-Sep-2026 2,500.00 2,540.00 2,450.00 2,470.00 111,856,600 0
21-Sep-2026 2,540.00 2,550.00 2,500.00 2,500.00 73,848,400 0
18-Sep-2026 2,590.00 2,600.00 2,520.00 2,560.00 212,768,300 0
17-Sep-2026 2,630.00 2,640.00 2,590.00 2,590.00 90,206,300 0
16-Sep-2026 2,700.00 2,710.00 2,650.00 2,660.00 72,687,900 0
15-Sep-2026 2,720.00 2,720.00 2,670.00 2,700.00 142,432,700 0
14-Sep-2026 2,610.00 2,690.00 2,600.00 2,690.00 139,730,300 0
11-Sep-2026 2,620.00 2,630.00 2,590.00 2,600.00 88,455,300 0
10-Sep-2026 2,680.00 2,680.00 2,620.00 2,630.00 87,447,500 0
09-Sep-2026 2,650.00 2,680.00 2,630.00 2,660.00 119,056,300 0
08-Sep-2026 2,620.00 2,670.00 2,600.00 2,650.00 173,160,300 0
07-Sep-2026 2,610.00 2,620.00 2,600.00 2,610.00 42,030,200 0
04-Sep-2026 2,610.00 2,630.00 2,590.00 2,610.00 84,953,700 0
03-Sep-2026 2,600.00 2,610.00 2,580.00 2,600.00 76,989,700 0
02-Sep-2026 2,600.00 2,610.00 2,560.00 2,590.00 105,899,600 0
01-Sep-2026 2,600.00 2,630.00 2,590.00 2,610.00 82,430,900 0
31-Aug-2026 2,570.00 2,600.00 2,560.00 2,600.00 204,591,800 0
28-Aug-2026 2,620.00 2,620.00 2,570.00 2,570.00 78,958,600 0
27-Aug-2026 2,590.00 2,610.00 2,550.00 2,610.00 115,845,900 0
26-Aug-2026 2,630.00 2,630.00 2,590.00 2,600.00 82,579,200 0
25-Aug-2026 2,620.00 2,620.00 2,620.00 2,620.00 0 0
24-Aug-2026 2,620.00 2,640.00 2,600.00 2,620.00 46,321,100 0
21-Aug-2026 2,610.00 2,640.00 2,610.00 2,610.00 72,276,500 0
20-Aug-2026 2,610.00 2,620.00 2,590.00 2,610.00 86,747,700 0
19-Aug-2026 2,600.00 2,610.00 2,580.00 2,600.00 45,580,300 0
18-Aug-2026 2,640.00 2,640.00 2,600.00 2,600.00 80,089,000 0
14-Aug-2026 2,600.00 2,630.00 2,590.00 2,620.00 80,799,200 0
13-Aug-2026 2,600.00 2,610.00 2,570.00 2,590.00 76,115,000 0
12-Aug-2026 2,610.00 2,620.00 2,570.00 2,590.00 120,373,100 0
11-Aug-2026 2,640.00 2,650.00 2,570.00 2,610.00 84,124,100 0
10-Aug-2026 2,720.00 2,730.00 2,620.00 2,620.00 93,974,000 0
07-Aug-2026 2,650.00 2,720.00 2,650.00 2,710.00 66,412,400 0
06-Aug-2026 2,710.00 2,720.00 2,650.00 2,650.00 138,223,900 0
05-Aug-2026 2,780.00 2,780.00 2,700.00 2,710.00 109,494,500 0
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