Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B (TLK) Historical Stock Data

16.19 ↑0.17 (1.06%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TLK is up 0.22% a day on average. There have been 18 days where Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B closed green and 12 days where TLK closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0516.3016.19↓$0.11 (-0.67%)16.1316.31485.85K
2025-05-0216.0716.02↓$0.05 (-0.31%)15.9016.24776.27K
2025-05-0115.6415.33↓$0.31 (-1.98%)15.2815.64379.49K
2025-04-3015.6015.63↑$0.03 (0.19%)15.4215.63281.93K
2025-04-2915.4215.54↑$0.12 (0.78%)15.4215.59301.02K
2025-04-2815.3015.32↑$0.02 (0.13%)15.1215.36401.24K
2025-04-2515.6115.36↓$0.25 (-1.60%)15.3015.78619.35K
2025-04-2415.6315.88↑$0.25 (1.60%)15.5315.91374.85K
2025-04-2315.4915.63↑$0.14 (0.90%)15.4915.78466.87K
2025-04-2215.4515.52↑$0.07 (0.45%)15.4115.86783.78K
2025-04-2115.2015.28↑$0.08 (0.53%)15.1815.481.46M
2025-04-1714.8815.29↑$0.41 (2.76%)14.8815.39635.47K
2025-04-1614.6814.64↓$0.04 (-0.27%)14.6214.81657.47K
2025-04-1514.7714.68↓$0.09 (-0.61%)14.6014.79529.19K
2025-04-1414.5214.62↑$0.10 (0.69%)14.3914.74577.69K
2025-04-1114.1214.30↑$0.18 (1.27%)14.0214.40715.73K
2025-04-1014.1414.12↓$0.02 (-0.14%)13.8514.22488.84K
2025-04-0913.3514.41↑$1.06 (7.94%)13.2014.461.10M
2025-04-0813.8813.24↓$0.64 (-4.61%)13.1613.88663.19K
2025-04-0713.2413.72↑$0.48 (3.63%)13.1514.20755.17K
2025-04-0414.4713.89↓$0.58 (-4.01%)13.8314.470.93M
2025-04-0314.7214.77↑$0.05 (0.34%)14.5514.91721.12K
2025-04-0214.7514.81↑$0.06 (0.41%)14.7314.93550.17K
2025-04-0115.0014.87↓$0.13 (-0.87%)14.8215.07649.49K
2025-03-3114.6014.77↑$0.17 (1.16%)14.5414.85544.74K
2025-03-2814.8614.72↓$0.14 (-0.94%)14.6814.97403.90K
2025-03-2714.8114.91↑$0.10 (0.68%)14.7515.04584.22K
2025-03-2614.5514.66↑$0.11 (0.76%)14.5314.76602.34K
2025-03-2514.0814.08↑$0.00 (0.00%)14.0414.35722.17K
2025-03-2414.2514.03↓$0.22 (-1.54%)13.8814.251.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$TLK Dumping started...
Get out while you can...

0 Like Report
breakthisgrip

$TLK I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
145zip

$TLK good place to average up

0 Like Report
iphonepromax

$TLK This is how I feel everyday holding this gem.

0 Like Report