Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B (TLK) Historical Stock Data
14.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLK is up 0.15% a day on average. There have been 17 days where Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B closed green and 13 days where TLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 14.68 | 14.64 | ↓$0.04 (-0.27%) | 14.62 | 14.81 | 657.47K |
| 2025-04-15 | 14.77 | 14.68 | ↓$0.09 (-0.61%) | 14.60 | 14.79 | 529.19K |
| 2025-04-14 | 14.52 | 14.62 | ↑$0.10 (0.69%) | 14.39 | 14.74 | 577.69K |
| 2025-04-11 | 14.12 | 14.30 | ↑$0.18 (1.27%) | 14.02 | 14.40 | 715.73K |
| 2025-04-10 | 14.14 | 14.12 | ↓$0.02 (-0.14%) | 13.85 | 14.22 | 488.84K |
| 2025-04-09 | 13.35 | 14.41 | ↑$1.06 (7.94%) | 13.20 | 14.46 | 1.10M |
| 2025-04-08 | 13.88 | 13.24 | ↓$0.64 (-4.61%) | 13.16 | 13.88 | 663.19K |
| 2025-04-07 | 13.24 | 13.72 | ↑$0.48 (3.63%) | 13.15 | 14.20 | 755.17K |
| 2025-04-04 | 14.47 | 13.89 | ↓$0.58 (-4.01%) | 13.83 | 14.47 | 0.93M |
| 2025-04-03 | 14.72 | 14.77 | ↑$0.05 (0.34%) | 14.55 | 14.91 | 721.12K |
| 2025-04-02 | 14.75 | 14.81 | ↑$0.06 (0.41%) | 14.73 | 14.93 | 550.17K |
| 2025-04-01 | 15.00 | 14.87 | ↓$0.13 (-0.87%) | 14.82 | 15.07 | 649.49K |
| 2025-03-31 | 14.60 | 14.77 | ↑$0.17 (1.16%) | 14.54 | 14.85 | 544.74K |
| 2025-03-28 | 14.86 | 14.72 | ↓$0.14 (-0.94%) | 14.68 | 14.97 | 403.90K |
| 2025-03-27 | 14.81 | 14.91 | ↑$0.10 (0.68%) | 14.75 | 15.04 | 584.22K |
| 2025-03-26 | 14.55 | 14.66 | ↑$0.11 (0.76%) | 14.53 | 14.76 | 602.34K |
| 2025-03-25 | 14.08 | 14.08 | ↑$0.00 (0.00%) | 14.04 | 14.35 | 722.17K |
| 2025-03-24 | 14.25 | 14.03 | ↓$0.22 (-1.54%) | 13.88 | 14.25 | 1.13M |
| 2025-03-21 | 14.02 | 14.21 | ↑$0.19 (1.36%) | 13.99 | 14.27 | 3.64M |
| 2025-03-20 | 14.73 | 14.35 | ↓$0.38 (-2.58%) | 14.35 | 14.73 | 1.01M |
| 2025-03-19 | 14.95 | 14.81 | ↓$0.14 (-0.94%) | 14.50 | 14.95 | 2.10M |
| 2025-03-18 | 14.76 | 14.87 | ↑$0.11 (0.75%) | 14.59 | 14.91 | 1.10M |
| 2025-03-17 | 15.08 | 15.20 | ↑$0.12 (0.80%) | 15.06 | 15.32 | 1.27M |
| 2025-03-14 | 14.97 | 14.96 | ↓$0.01 (-0.07%) | 14.88 | 15.05 | 486.94K |
| 2025-03-13 | 14.95 | 14.97 | ↑$0.02 (0.13%) | 14.89 | 15.08 | 507.19K |
| 2025-03-12 | 14.70 | 15.01 | ↑$0.31 (2.11%) | 14.70 | 15.10 | 692.12K |
| 2025-03-11 | 14.70 | 14.56 | ↓$0.14 (-0.95%) | 14.45 | 14.71 | 788.77K |
| 2025-03-10 | 14.75 | 14.80 | ↑$0.05 (0.34%) | 14.62 | 14.94 | 789.90K |
| 2025-03-07 | 15.33 | 15.17 | ↓$0.16 (-1.04%) | 14.83 | 15.33 | 1.07M |
| 2025-03-06 | 15.02 | 15.15 | ↑$0.13 (0.87%) | 14.92 | 15.32 | 1.07M |
Create an account or log in to view more rows.
$TLK Dumping started...
Get out while you can...
$TLK come on I wana jump up and down
$TLK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$TLK wtf is that dump
$TLK no pain no gain
$TLK good place to average up
$TLK volume = money
$TLK over a thousand shares in now
$TLK just waiting ….
$TLK This is how I feel everyday holding this gem.