PT Telekomunikasi Indonesia, Tbk (TLK)

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	16.87	17.02	16.82	16.94	615,095	16.94
6/27/2025	16.54	16.63	16.39	16.48	468,728	16.48
6/26/2025	16.52	16.66	16.39	16.52	790,470	16.52
6/25/2025	15.96	15.99	15.88	15.91	518,626	15.91
6/24/2025	16.00	16.12	15.94	16.06	346,308	16.06
6/23/2025	15.79	15.91	15.63	15.90	854,818	15.90
6/20/2025	16.40	16.40	16.00	16.04	762,602	16.04
6/18/2025	16.72	16.75	16.61	16.64	692,157	16.64
6/17/2025	16.85	16.85	16.56	16.58	490,501	16.58
6/16/2025	16.75	16.90	16.73	16.81	507,650	16.81
6/13/2025	16.68	16.83	16.55	16.65	1,081,410	16.65
6/12/2025	16.71	16.85	16.62	16.84	561,770	16.84
6/11/2025	18.43	18.43	17.91	17.97	822,751	17.97
6/10/2025	17.83	18.03	17.76	18.00	959,726	18.00
6/09/2025	17.43	17.61	17.39	17.56	466,190	17.56
6/06/2025	17.35	17.48	17.17	17.35	417,604	17.35
6/05/2025	17.44	17.57	17.30	17.41	466,935	17.41
6/04/2025	17.20	17.34	17.11	17.32	718,503	17.32
6/03/2025	17.12	17.12	16.81	16.98	651,024	16.98
6/02/2025	17.14	17.17	17.05	17.14	480,217	17.14
5/30/2025	17.08	17.15	16.96	17.15	500,043	17.15
5/29/2025	17.18	17.23	16.98	17.19	467,386	17.19
5/28/2025	17.21	17.35	17.11	17.15	621,659	17.15
5/27/2025	17.20	17.32	17.16	17.21	610,692	17.21
5/23/2025	16.70	16.75	16.59	16.74	410,376	16.74
5/22/2025	17.10	17.17	17.02	17.06	652,029	17.06
5/21/2025	16.66	16.87	16.66	16.71	257,307	16.71
5/20/2025	16.77	16.79	16.62	16.65	396,997	16.65
5/19/2025	16.95	17.15	16.90	17.11	606,332	17.11
5/16/2025	16.50	16.64	16.50	16.58	431,808	16.58
5/15/2025	16.05	16.41	16.01	16.37	532,398	16.37
5/14/2025	15.81	15.88	15.71	15.81	589,849	15.81
5/13/2025	16.16	16.16	16.03	16.05	324,160	16.05
5/12/2025	15.92	16.23	15.90	16.11	566,678	16.11
5/09/2025	15.70	15.91	15.56	15.86	258,330	15.86
5/08/2025	15.65	15.74	15.56	15.56	304,934	15.56
5/07/2025	15.90	15.95	15.67	15.68	372,611	15.68
5/06/2025	16.19	16.22	16.04	16.18	462,853	16.18
5/05/2025	16.30	16.31	16.13	16.19	489,057	16.19
5/02/2025	16.07	16.24	15.90	16.02	776,275	16.02
5/01/2025	15.64	15.64	15.28	15.33	379,487	15.33
4/30/2025	15.60	15.63	15.42	15.63	281,934	15.63
4/29/2025	15.42	15.59	15.42	15.54	301,021	15.54
4/28/2025	15.30	15.36	15.12	15.32	401,245	15.32
4/25/2025	15.61	15.78	15.29	15.36	619,350	15.36
4/24/2025	15.63	15.91	15.53	15.88	374,870	15.88
4/23/2025	15.49	15.78	15.49	15.63	466,870	15.63
4/22/2025	15.45	15.86	15.40	15.52	783,783	15.52
4/21/2025	15.20	15.48	15.18	15.28	1,460,471	15.28
4/17/2025	14.88	15.39	14.88	15.29	635,473	15.29
4/16/2025	14.68	14.81	14.62	14.64	657,471	14.64
4/15/2025	14.77	14.79	14.60	14.68	529,191	14.68
4/14/2025	14.52	14.74	14.39	14.62	577,686	14.62
4/11/2025	14.12	14.40	14.02	14.30	715,728	14.30
4/10/2025	14.14	14.22	13.85	14.12	488,835	14.12
4/09/2025	13.35	14.46	13.20	14.41	1,104,784	14.41
4/08/2025	13.88	13.88	13.16	13.24	663,190	13.24
4/07/2025	13.24	14.13	13.15	13.72	755,166	13.72
4/04/2025	14.47	14.47	13.83	13.89	931,415	13.89
4/03/2025	14.72	14.91	14.55	14.77	721,122	14.77
4/02/2025	14.75	14.93	14.73	14.81	550,172	14.81
4/01/2025	15.00	15.07	14.82	14.87	649,490	14.87