NYSE:TLK | Historical Stock Price | PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.26$2.91$6.68$15.36$35.32$81.201995-11-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.52$54.26211,400——
2020-12-30$23.56$54.35174,100——
2020-12-29$24.14$55.69192,600——
2020-12-28$24.33$56.13168,800——
2020-12-24$23.61$54.4755,300——
2020-12-23$23.42$54.03361,000——
2020-12-22$23.70$54.68127,900——
2020-12-21$24.62$56.80232,300——
2020-12-18$24.65$56.87198,200——
2020-12-17$24.82$57.26381,100——
2020-12-16$24.97$57.61604,700——
2020-12-15$24.18$55.78253,500——
2020-12-14$23.06$53.20289,400——
2020-12-11$22.96$52.97164,700——
2020-12-10$23.02$53.11119,600——
2020-12-09$23.11$53.32159,000——
2020-12-08$23.10$53.29114,100——
2020-12-07$23.29$53.73198,400——
2020-12-04$22.89$52.81152,700——
2020-12-03$22.97$52.99310,000——
2020-12-02$23.28$53.71182,900——
2020-12-01$22.72$52.42312,400——
2020-11-30$22.45$51.79311,600——
2020-11-27$24.32$56.11234,700——
2020-11-25$22.95$52.95672,000——
2020-11-24$23.37$53.92439,000——
2020-11-23$23.11$53.32385,700——
2020-11-20$22.25$51.33501,200——
2020-11-19$22.12$51.03331,600——
2020-11-18$22.25$51.33347,500——
2020-11-17$22.27$51.38498,900——
2020-11-16$21.57$49.76218,800——
2020-11-13$20.94$48.31260,400——
2020-11-12$21.13$48.75410,000——
2020-11-11$21.50$49.60517,200——
2020-11-10$20.16$46.51239,400——
2020-11-09$20.49$47.27224,500——
2020-11-06$19.52$45.03231,900——
2020-11-05$19.22$44.34232,300——
2020-11-04$17.68$40.79212,700——
2020-11-03$17.69$40.81137,800——
2020-11-02$17.35$40.03185,200——
2020-10-30$17.09$39.43220,400——
2020-10-29$17.25$39.80186,700——
2020-10-28$17.41$40.17239,300——
2020-10-27$17.86$41.20307,000——
2020-10-26$17.92$41.34133,200——
2020-10-23$18.04$41.62269,800——
2020-10-22$18.46$42.59281,500——
2020-10-21$18.47$42.61314,500——
2020-10-20$18.48$42.63309,100——
2020-10-19$18.50$42.68221,000——
2020-10-16$18.85$43.49162,000——
2020-10-15$18.93$43.67239,700——
2020-10-14$18.99$43.81309,700——
2020-10-13$18.49$42.66222,600——
2020-10-12$18.70$43.14242,000——
2020-10-09$18.78$43.33369,600——
2020-10-08$18.59$42.89361,100——
2020-10-07$18.34$42.31343,500——
2020-10-06$18.21$42.01539,100——
2020-10-05$18.36$42.36254,200——
2020-10-02$18.15$41.87143,000——
2020-10-01$18.45$42.56331,400——
2020-09-30$17.37$40.07388,600——
2020-09-29$17.79$41.04304,300——
2020-09-28$18.20$41.99222,400——
2020-09-25$18.33$42.29280,300——
2020-09-24$18.23$42.06330,500——
2020-09-23$18.52$42.73240,400——
2020-09-22$18.92$43.65162,800——
2020-09-21$18.85$43.49334,400——
2020-09-18$19.22$44.34224,200——
2020-09-17$19.07$44.00136,600——
2020-09-16$18.86$43.51191,100——
2020-09-15$18.93$43.67258,900——
2020-09-14$19.04$43.93350,700——
2020-09-11$18.53$42.75322,200——
2020-09-10$18.17$41.92475,400——
2020-09-09$19.36$44.66301,100——
2020-09-08$19.59$45.20298,400——
2020-09-04$19.64$45.31418,400——
2020-09-03$19.32$44.57219,700——
2020-09-02$19.82$45.73286,400——
2020-09-01$19.68$45.40279,800——
2020-08-31$19.93$45.98247,400——
2020-08-28$20.23$46.6799,800——
2020-08-27$20.13$46.44204,400——
2020-08-26$20.54$47.39208,000——
2020-08-25$20.46$47.20241,100——
2020-08-24$20.15$46.49301,700——
2020-08-21$20.00$46.14123,900——
2020-08-20$19.89$45.89137,100——
2020-08-19$19.99$46.12205,000——
2020-08-18$20.31$46.86172,400——
2020-08-17$20.38$47.02258,400——
2020-08-14$20.08$46.33115,400——
2020-08-13$20.02$46.19269,200——
2020-08-12$19.94$46.00136,500——
2020-08-11$19.86$45.82199,600——
2020-08-10$20.00$46.14164,800——
2020-08-07$20.12$46.42206,000——
2020-08-06$20.41$47.09242,400——
2020-08-05$20.42$47.11352,700——
2020-08-04$20.00$46.14184,100——
2020-08-03$19.80$45.68317,300——
2020-07-31$20.51$47.32177,500——
2020-07-30$20.65$47.64178,300——
2020-07-29$20.57$47.46228,800——
2020-07-28$20.48$47.25199,200——
2020-07-27$20.83$48.06118,700——
2020-07-24$20.54$47.39689,800——
2020-07-23$20.65$47.64731,600——
2020-07-22$20.68$47.71289,700——
2020-07-21$20.77$47.92210,900——
2020-07-20$20.78$47.94238,600——
2020-07-17$20.90$48.22198,600——
2020-07-16$21.18$48.86210,400——
2020-07-15$21.23$48.98363,000——
2020-07-14$21.19$48.89212,200——
2020-07-13$21.10$48.68344,300——
2020-07-10$21.24$49.00337,900——
2020-07-09$21.29$49.12212,700——
2020-07-08$22.32$49.00307,600——
2020-07-07$22.09$48.50242,000——
2020-07-06$22.30$48.96194,000——
2020-07-02$22.48$49.35309,800——
2020-07-01$21.74$47.73297,500——
2020-06-30$21.88$48.04283,300——
2020-06-29$22.04$48.39201,300——
2020-06-26$21.98$48.26288,400——
2020-06-25$22.18$48.69229,900——
2020-06-24$22.21$48.76214,000——
2020-06-23$22.15$48.63267,500——
2020-06-22$22.26$48.87218,900——
2020-06-19$22.80$50.06340,500——
2020-06-18$22.98$50.45940,100——
2020-06-17$22.80$50.061,978,600——
2020-06-16$22.13$48.58443,300——
2020-06-15$21.60$47.42270,200——
2020-06-12$21.35$46.87262,300——
2020-06-11$20.98$46.06201,200——
2020-06-10$22.14$48.61571,100——
2020-06-09$22.09$48.50312,100——
2020-06-08$23.16$50.85244,600——
2020-06-05$23.09$50.69324,000——
2020-06-04$23.06$50.63392,400——
2020-06-03$23.24$51.02309,800——
2020-06-02$22.51$49.42322,300——
2020-06-01$21.60$47.42183,000——
2020-05-29$21.35$46.87290,900——
2020-05-28$21.08$46.28174,200——
2020-05-27$21.31$46.78294,400——
2020-05-26$21.64$47.51333,300——
2020-05-22$20.60$45.23246,400——
2020-05-21$20.72$45.49227,800——
2020-05-20$21.02$46.15443,300——
2020-05-19$21.59$47.40441,600——
2020-05-18$21.89$48.06228,500——
2020-05-15$20.67$45.38163,700——
2020-05-14$20.62$45.27198,500——
2020-05-13$20.72$45.49254,500——
2020-05-12$20.75$45.55222,700——
2020-05-11$21.26$46.67370,900——
2020-05-08$21.30$46.76363,400——
2020-05-07$21.28$46.72324,700——
2020-05-06$20.85$45.77466,400——
2020-05-05$21.51$47.22321,400——
2020-05-04$21.32$46.81521,500——
2020-05-01$21.11$46.35330,400——
2020-04-30$21.69$47.62458,000——
2020-04-29$21.58$47.38405,100——
2020-04-28$20.06$44.04279,500——
2020-04-27$20.27$44.50202,000——
2020-04-24$19.69$43.23193,200——
2020-04-23$19.71$43.27178,900——
2020-04-22$20.08$44.08625,000——
2020-04-21$19.13$42.00401,400——
2020-04-20$19.70$43.25319,200——
2020-04-17$20.56$45.14312,200——
2020-04-16$19.04$41.80273,000——
2020-04-15$19.61$43.05152,500——
2020-04-14$20.58$45.18270,700——
2020-04-13$20.10$44.13167,900——
2020-04-09$19.90$43.69281,200——
2020-04-08$19.46$42.72311,400——
2020-04-07$20.05$44.02305,300——
2020-04-06$20.34$44.65325,900——
2020-04-03$19.25$42.26264,100——
2020-04-02$19.28$42.33405,400——
2020-04-01$18.45$40.51299,200——
2020-03-31$19.25$42.26280,400——
2020-03-30$19.79$43.45590,500——
2020-03-27$18.90$41.49373,100——
2020-03-26$18.72$41.10531,100——
2020-03-25$17.01$37.34363,200——
2020-03-24$16.94$37.19350,800——
2020-03-23$16.51$36.25349,500——
2020-03-20$17.22$37.81427,100——
2020-03-19$16.38$35.96473,300——
2020-03-18$18.27$40.11295,600——
2020-03-17$20.60$45.23332,400——
2020-03-16$20.94$45.97284,600——
2020-03-13$22.97$50.43284,800——
2020-03-12$21.30$46.76224,100——
2020-03-11$23.13$50.78193,400——
2020-03-10$24.44$53.66309,700——
2020-03-09$23.46$51.50271,800——
2020-03-06$25.79$56.62587,100——
2020-03-05$26.08$57.26482,200——
2020-03-04$26.61$58.42389,500——
2020-03-03$25.35$55.65208,100——
2020-03-02$24.59$53.99295,400——
2020-02-28$24.25$53.24196,300——
2020-02-27$24.50$53.79301,900——
2020-02-26$25.32$55.59185,200——
2020-02-25$25.58$56.16243,000——
2020-02-24$26.10$57.30171,400——
2020-02-21$26.81$58.86144,300——
2020-02-20$26.44$58.05132,800——
2020-02-19$26.58$58.35141,700——
2020-02-18$26.34$57.83123,800——
2020-02-14$26.58$58.3595,700——
2020-02-13$26.86$58.97184,800——
2020-02-12$27.78$60.99182,100——
2020-02-11$27.62$60.64227,700——
2020-02-10$27.68$60.7792,700——
2020-02-07$27.44$60.2459,300——
2020-02-06$27.63$60.6656,600——
2020-02-05$27.72$60.86206,400——
2020-02-04$27.36$60.07633,200——
2020-02-03$27.34$60.02151,700——
2020-01-31$27.57$60.53119,000——
2020-01-30$28.08$61.6597,000——
2020-01-29$28.46$62.4881,700——
2020-01-28$28.28$62.0986,300——
2020-01-27$27.86$61.16139,900——
2020-01-24$28.53$62.64197,700——
2020-01-23$28.33$62.20106,000——
2020-01-22$28.09$61.67132,700——
2020-01-21$28.15$61.80240,200——
2020-01-17$27.93$61.32181,000——
2020-01-16$28.15$61.80300,200——
2020-01-15$28.13$61.76187,500——
2020-01-14$28.64$62.8897,200——
2020-01-13$29.29$64.30174,400——
2020-01-10$28.85$63.3482,200——
2020-01-09$28.41$62.37100,900——
2020-01-08$28.37$62.2871,100——
2020-01-07$28.14$61.78106,100——
2020-01-06$28.41$62.37109,900——
2020-01-03$28.41$62.37125,200——
2020-01-02$28.53$62.6486,200——