PT Telekomunikasi Indonesia, Tbk (TLK)

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	18.33	18.33	18.16	18.16	248,318	18.16
10/08/2025	18.22	18.22	18.04	18.21	420,646	18.21
10/07/2025	18.27	18.48	18.27	18.38	378,347	18.38
10/06/2025	18.28	18.28	18.11	18.21	365,129	18.21
10/03/2025	18.83	18.83	18.43	18.46	344,818	18.46
10/02/2025	18.83	18.98	18.64	18.90	450,997	18.90
10/01/2025	18.89	18.89	18.67	18.70	575,064	18.70
9/30/2025	18.65	18.86	18.59	18.82	606,368	18.82
9/29/2025	18.76	18.94	18.70	18.88	481,633	18.88
9/26/2025	18.88	18.92	18.77	18.86	203,055	18.86
9/25/2025	18.95	18.95	18.61	18.69	506,499	18.69
9/24/2025	19.25	19.25	19.06	19.08	434,237	19.08
9/23/2025	19.34	19.55	19.27	19.43	339,447	19.43
9/22/2025	19.62	19.62	19.38	19.42	258,782	19.42
9/19/2025	19.58	19.68	19.51	19.52	726,206	19.52
9/18/2025	19.74	19.83	19.55	19.63	381,232	19.63
9/17/2025	20.13	20.27	20.02	20.05	465,035	20.05
9/16/2025	19.98	20.09	19.84	19.90	543,525	19.90
9/15/2025	19.80	20.00	19.80	19.98	722,506	19.98
9/12/2025	19.11	19.29	19.00	19.23	761,923	19.23
9/11/2025	18.94	19.16	18.88	19.05	832,783	19.05
9/10/2025	19.14	19.25	19.08	19.19	334,238	19.19
9/09/2025	18.70	18.94	18.66	18.83	860,187	18.83
9/08/2025	19.15	19.23	19.00	19.21	307,918	19.21
9/05/2025	19.34	19.45	19.30	19.42	273,507	19.42
9/04/2025	19.16	19.30	19.16	19.24	310,217	19.24
9/03/2025	18.96	19.13	18.91	19.05	466,618	19.05
9/02/2025	19.06	19.14	18.91	18.92	744,079	18.92
8/29/2025	19.18	19.39	19.01	19.39	475,696	19.39
8/28/2025	19.48	19.59	19.30	19.55	297,284	19.55
8/27/2025	19.49	19.57	19.37	19.53	523,747	19.53
8/26/2025	20.00	20.00	19.75	19.85	373,734	19.85
8/25/2025	20.20	20.38	20.08	20.13	581,789	20.13
8/22/2025	19.62	19.98	19.62	19.91	417,481	19.91
8/21/2025	19.80	19.82	19.69	19.75	389,998	19.75
8/20/2025	19.90	20.08	19.75	19.81	820,392	19.81
8/19/2025	19.94	20.18	19.78	19.78	1,512,524	19.78
8/18/2025	20.00	20.06	19.85	20.03	841,453	20.03
8/15/2025	20.10	20.23	20.00	20.07	1,267,300	20.07
8/14/2025	20.90	20.98	20.22	20.29	1,886,138	20.29
8/13/2025	20.16	20.47	20.11	20.39	1,554,832	20.39
8/12/2025	19.10	19.57	19.10	19.31	1,081,155	19.31
8/11/2025	18.43	18.46	18.30	18.31	626,603	18.31
8/08/2025	18.10	18.41	18.09	18.40	981,383	18.40
8/07/2025	17.88	18.14	17.88	18.11	729,410	18.11
8/06/2025	18.04	18.09	17.93	18.00	1,337,546	18.00
8/05/2025	18.12	18.16	17.97	18.08	906,363	18.08
8/04/2025	18.33	18.34	18.05	18.22	574,279	18.22
8/01/2025	17.77	17.96	17.77	17.84	876,896	17.84
7/31/2025	17.45	17.68	17.32	17.60	818,310	17.60
7/30/2025	17.46	17.71	17.45	17.55	865,341	17.55
7/29/2025	17.33	17.57	17.32	17.55	396,168	17.55
7/28/2025	17.28	17.36	17.18	17.30	967,180	17.30
7/25/2025	17.41	17.42	17.25	17.35	596,404	17.35
7/24/2025	17.44	17.50	17.20	17.40	439,758	17.40
7/23/2025	17.47	17.63	17.45	17.57	474,244	17.57
7/22/2025	17.32	17.50	17.30	17.47	550,958	17.47
7/21/2025	17.17	17.27	17.05	17.18	393,773	17.18
7/18/2025	17.03	17.10	16.91	16.94	449,102	16.94
7/17/2025	16.76	17.01	16.75	17.00	665,681	17.00
7/16/2025	16.28	16.45	16.21	16.38	628,132	16.38
7/15/2025	16.40	16.40	16.14	16.23	468,260	16.23
7/14/2025	16.50	16.52	16.43	16.49	407,922	16.49
7/11/2025	16.72	16.72	16.54	16.62	536,302	16.62
7/10/2025	16.55	16.66	16.45	16.57	435,523	16.57