Get the Stockscreener App
17.32
2.00%
0.34
After Hours:
17.32
Telkom Indonesia Persero Tbk Pt Adr Stock (TLK) Price History
The historical daily chart and data for Telkom Indonesia Persero Tbk Pt Adr stock (TLK), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2025, is $17.32.
- Telkom Indonesia Persero Tbk Pt Adr all-time high stock price is $69.29, occurred on August 01, 2016.
- The lowest Telkom Indonesia Persero Tbk Pt Adr stock price recorded was $13.15 on April 07, 2025. Since then, Telkom Indonesia Persero Tbk Pt Adr's stock price has risen over 31.71% to $17.32 now.
- The 52-week high stock price for TLK is $21.00, representing a 21.25% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for TLK is $13.15, indicating a -24.08% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Telkom Indonesia Persero Tbk Pt Adr (TLK) stock in the beginning of 2024 was $29.20. The stock closed the year at $23.85, a loss of over -18.32% for the year.
The table below shows more information about TLK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $17.34 | $17.11 | $0.225 | 622,684.0 | +2.00% |
| Jun 03, 2025 | $17.12 | $16.81 | $0.31 | 651,024.0 | -0.93% |
| Jun 02, 2025 | $17.17 | $17.05 | $0.125 | 480,217.0 | -0.06% |
| May 30, 2025 | $17.15 | $16.96 | $0.19 | 396,745.0 | -0.23% |
| May 29, 2025 | $17.23 | $16.98 | $0.25 | 467,386.0 | +0.23% |
| May 28, 2025 | $17.35 | $17.11 | $0.24 | 555,859.0 | -0.35% |
| May 27, 2025 | $17.32 | $17.16 | $0.165 | 610,692.0 | +2.81% |
| May 23, 2025 | $16.75 | $16.59 | $0.155 | 410,027.0 | -1.88% |
| May 22, 2025 | $17.17 | $17.02 | $0.145 | 651,917.0 | +2.09% |
| May 21, 2025 | $16.87 | $16.66 | $0.21 | 257,036.0 | +0.36% |
| May 20, 2025 | $16.79 | $16.62 | $0.17 | 396,997.0 | -2.69% |
| May 19, 2025 | $17.15 | $16.90 | $0.25 | 531,926.0 | +3.20% |
| May 16, 2025 | $16.64 | $16.50 | $0.14 | 332,234.0 | +1.28% |
| May 15, 2025 | $16.41 | $16.01 | $0.395 | 532,398.0 | +3.54% |
| May 14, 2025 | $15.88 | $15.71 | $0.17 | 589,849.0 | -1.50% |
| May 13, 2025 | $16.16 | $16.03 | $0.13 | 324,160.0 | -0.37% |
| May 12, 2025 | $16.23 | $15.90 | $0.33 | 530,978.0 | +1.58% |
| May 09, 2025 | $15.91 | $15.56 | $0.35 | 258,329.0 | +1.93% |
| May 08, 2025 | $15.74 | $15.56 | $0.182 | 304,883.0 | -0.77% |
| May 07, 2025 | $15.95 | $15.67 | $0.28 | 370,562.0 | -3.09% |
| May 06, 2025 | $16.22 | $16.04 | $0.18 | 462,836.0 | -0.06% |
Telkom Indonesia Persero Tbk Pt Adr Stock (TLK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Telkom Indonesia Persero Tbk Pt Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TLK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Telkom Indonesia Persero Tbk Pt Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Telkom Indonesia Persero Tbk Pt Adr Stock (TLK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $17.34 | $16.81 | $0.525 | 2,376,609.0 | +0.99% |
| May, 2025 | $17.35 | $15.28 | $2.07 | 9,626,401.0 | +9.72% |
| Apr, 2025 | $15.91 | $13.15 | $2.76 | 13,510,656.0 | +5.82% |
| Mar, 2025 | $15.46 | $13.88 | $1.58 | 19,850,157.0 | +1.72% |
| Feb, 2025 | $16.55 | $14.16 | $2.39 | 13,319,695.0 | -9.36% |
| Jan, 2025 | $17.35 | $15.85 | $1.50 | 11,714,688.0 | -2.61% |
Telkom Indonesia Persero Tbk Pt Adr Stock (TLK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.90 | $15.35 | $2.55 | 11,510,442.0 | -3.81% |
| Nov, 2024 | $17.79 | $15.79 | $2.00 | 9,365,508.0 | -2.90% |
| Oct, 2024 | $20.01 | $17.49 | $2.52 | 7,229,286.0 | -11.07% |
| Sep, 2024 | $21.00 | $19.52 | $1.48 | 8,436,783.0 | +0.92% |
| Aug, 2024 | $19.70 | $16.88 | $2.82 | 11,701,271.0 | +9.87% |
| Jul, 2024 | $20.32 | $17.63 | $2.70 | 9,842,602.0 | -4.60% |
| Jun, 2024 | $18.95 | $16.62 | $2.33 | 11,400,443.0 | +4.06% |
| May, 2024 | $19.92 | $17.38 | $2.55 | 8,919,738.0 | -7.61% |
| Apr, 2024 | $22.38 | $18.66 | $3.72 | 8,441,059.0 | -12.62% |
| Mar, 2024 | $25.40 | $22.04 | $3.36 | 4,163,592.0 | -12.98% |
| Feb, 2024 | $26.85 | $25.07 | $1.78 | 3,337,561.0 | +1.67% |
| Jan, 2024 | $25.96 | $25.01 | $0.95 | 4,073,090.0 | -2.33% |
Telkom Indonesia Persero Tbk Pt Adr Stock (TLK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.01 | $24.59 | $1.43 | 4,312,697.0 | +4.29% |
| Nov, 2023 | $24.71 | $22.47 | $2.24 | 6,246,619.0 | +12.27% |
| Oct, 2023 | $24.50 | $21.66 | $2.84 | 5,274,180.0 | -8.71% |
| Sep, 2023 | $25.03 | $23.72 | $1.31 | 4,430,809.0 | -0.70% |
| Aug, 2023 | $25.06 | $23.85 | $1.21 | 5,156,858.0 | -1.06% |
| Jul, 2023 | $26.66 | $24.41 | $2.25 | 3,617,224.0 | -8.02% |
| Jun, 2023 | $28.26 | $26.16 | $2.11 | 3,191,232.0 | -2.06% |
| May, 2023 | $28.75 | $26.52 | $2.23 | 4,333,680.0 | -5.45% |
| Apr, 2023 | $29.58 | $27.32 | $2.26 | 3,411,859.0 | +5.61% |
| Mar, 2023 | $27.52 | $25.20 | $2.32 | 5,435,314.0 | +5.86% |
| Feb, 2023 | $26.29 | $24.73 | $1.56 | 3,825,721.0 | -1.00% |
| Jan, 2023 | $26.57 | $23.76 | $2.81 | 5,599,072.0 | +9.10% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):