PT Telekomunikasi Indonesia Tbk Stock Price History
NYSE: TLKTelecommunicationsTelecommunications EquipmentUSD
12.83-0.05 (-0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TLK price history at a glance
The price history for PT Telekomunikasi Indonesia Tbk (TLK) on this page begins on November 13, 1995, when the stock closed at $8.56; it most recently closed at $12.83 on October 5, 2026. The highest price in this record is $36.19, reached on August 21, 2017; the latest close is 64.5% below that peak. Across the 30 complete calendar years in the table, TLK finished higher in 17 and lower in 13. Its best year was 2003 (+103.6%) and its worst was 1997 (-70.9%).
Over roughly 31 years the share price changed +49.8%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, TLK has lost 29.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $36.19
- Date of high
- Aug 21, 2017
- Low since 1995
- $1.19
- Date of low
- Sep 28, 1998
- 52-week high
- $23.52
- 52-week low
- $12.38
- Last close
- $12.88
TLK returns
1 week
+3.70%
1 month
-14.59%
3 months
-8.39%
6 months
-31.92%
Year to date
-38.81%
1 year
-29.27%
3 years
-47.19%
5 years
-52.17%
TLK price return, excluding dividends.
TLK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.83 | -39.14% |
| 2025 | 21.08 | +24.07% |
| 2024 | 16.99 | -34.05% |
| 2023 | 25.76 | +8.01% |
| 2022 | 23.85 | -17.73% |
| 2021 | 28.99 | +23.26% |
| 2020 | 23.52 | -17.21% |
| 2019 | 28.41 | +6.68% |
| 2018 | 26.63 | -17.35% |
| 2017 | 32.22 | +10.49% |
| 2016 | 29.16 | +31.35% |
| 2015 | 22.20 | -1.14% |
| 2014 | 22.46 | +28.61% |
| 2013 | 17.46 | -7.37% |
| 2012 | 18.85 | +22.64% |
| 2011 | 15.37 | -13.77% |
| 2010 | 17.83 | -10.76% |
| 2009 | 19.98 | +56.79% |
| 2008 | 12.74 | -39.13% |
| 2007 | 20.93 | -8.20% |
| 2006 | 22.80 | +91.11% |
| 2005 | 11.93 | +13.51% |
| 2004 | 10.51 | +22.78% |
| 2003 | 8.56 | +103.57% |
| 2002 | 4.21 | +47.80% |
| 2001 | 2.85 | +37.94% |
| 2000 | 2.06 | -62.50% |
| 1999 | 5.50 | +81.03% |
| 1998 | 3.04 | -37.87% |
| 1997 | 4.89 | -70.86% |
| 1996 | 16.78 | +43.56% |
| 1995* | 11.69 | +36.49% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
TLK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.80 | 12.95 | 12.76 | 12.88 | -1.23% | |
| 12.85 | 13.16 | 12.85 | 13.04 | +1.40% | |
| 12.86 | 12.90 | 12.71 | 12.86 | -0.23% | |
| 12.80 | 13.00 | 12.73 | 12.89 | +2.71% | |
| 12.56 | 12.70 | 12.47 | 12.55 | +1.05% | |
| 12.65 | 12.65 | 12.38 | 12.42 | -2.59% | |
| 12.94 | 12.98 | 12.74 | 12.75 | -3.41% | |
| 13.19 | 13.22 | 13.11 | 13.20 | -0.23% | |
| 13.20 | 13.28 | 13.17 | 13.23 | -0.82% | |
| 13.34 | 13.47 | 13.27 | 13.34 | +0.30% | |
| 13.47 | 13.51 | 13.30 | 13.30 | -1.26% | |
| 13.68 | 13.68 | 13.42 | 13.47 | -1.46% | |
| 13.88 | 13.88 | 13.67 | 13.67 | -1.44% | |
| 14.22 | 14.22 | 13.85 | 13.87 | -2.12% | |
| 14.13 | 14.28 | 14.05 | 14.17 | -0.49% | |
| 14.65 | 14.67 | 14.19 | 14.24 | -2.86% | |
| 14.94 | 14.99 | 14.62 | 14.66 | -2.46% | |
| 15.26 | 15.29 | 15.02 | 15.03 | -1.51% | |
| 15.20 | 15.28 | 15.15 | 15.26 | +2.14% | |
| 15.05 | 15.05 | 14.91 | 14.94 | -0.33% | |
| 14.92 | 15.04 | 14.92 | 14.99 | -0.07% | |
| 15.19 | 15.19 | 14.95 | 15.00 | -0.53% | |
| 14.99 | 15.13 | 14.99 | 15.08 | +1.55% | |
| 14.85 | 14.95 | 14.77 | 14.85 | +0.27% | |
| 14.84 | 14.88 | 14.71 | 14.81 | +0.54% | |
| 14.72 | 14.85 | 14.67 | 14.73 | -0.07% | |
| 14.63 | 14.86 | 14.63 | 14.74 | +1.10% | |
| 14.74 | 14.78 | 14.54 | 14.58 | 0.00% | |
| 14.65 | 14.70 | 14.53 | 14.58 | +0.28% | |
| 14.67 | 14.72 | 14.52 | 14.54 | -1.16% | |
| 14.89 | 14.93 | 14.66 | 14.71 | -3.22% | |
| 15.00 | 15.22 | 14.95 | 15.20 | +1.20% | |
| 14.94 | 15.08 | 14.94 | 15.02 | +0.20% | |
| 14.79 | 15.03 | 14.79 | 14.99 | +1.97% | |
| 14.65 | 14.73 | 14.57 | 14.70 | -0.27% | |
| 14.72 | 14.90 | 14.71 | 14.74 | +0.89% | |
| 14.80 | 14.89 | 14.61 | 14.61 | -1.48% | |
| 14.77 | 14.88 | 14.75 | 14.83 | -0.07% | |
| 14.83 | 14.88 | 14.74 | 14.84 | +1.02% | |
| 14.74 | 14.74 | 14.61 | 14.69 | +0.34% | |
| 14.59 | 14.66 | 14.53 | 14.64 | +0.07% | |
| 14.70 | 14.74 | 14.54 | 14.63 | -2.14% | |
| 14.85 | 14.95 | 14.78 | 14.95 | -0.99% | |
| 15.10 | 15.20 | 14.98 | 15.10 | +0.80% | |
| 14.76 | 15.01 | 14.70 | 14.98 | +1.22% | |
| 15.16 | 15.16 | 14.69 | 14.80 | -3.08% | |
| 15.33 | 15.38 | 15.22 | 15.27 | +0.59% | |
| 15.04 | 15.30 | 14.95 | 15.18 | +3.55% | |
| 14.43 | 14.92 | 14.33 | 14.66 | +0.69% | |
| 14.71 | 14.71 | 14.43 | 14.56 | +1.32% | |
| 14.35 | 14.53 | 14.31 | 14.37 | -0.14% | |
| 14.33 | 14.61 | 14.33 | 14.39 | -0.42% | |
| 14.42 | 14.54 | 14.37 | 14.45 | +0.21% | |
| 14.48 | 14.51 | 14.39 | 14.42 | +0.42% | |
| 14.73 | 14.73 | 14.36 | 14.36 | -3.43% | |
| 15.03 | 15.04 | 14.79 | 14.87 | -0.54% | |
| 15.04 | 15.21 | 14.95 | 14.95 | -0.07% | |
| 14.92 | 15.09 | 14.92 | 14.96 | +2.33% | |
| 14.69 | 14.84 | 14.60 | 14.62 | +2.45% | |
| 14.15 | 14.32 | 14.15 | 14.27 | +0.92% | |
| 14.06 | 14.22 | 14.02 | 14.14 | +0.14% | |
| 14.17 | 14.28 | 14.10 | 14.12 | +1.00% | |
| 14.02 | 14.12 | 13.96 | 13.98 | +0.50% | |
| 13.95 | 13.95 | 13.81 | 13.91 | -1.07% | |
| 14.05 | 14.09 | 13.88 | 14.06 | 0.00% | |
| 13.96 | 14.10 | 13.92 | 14.06 | +0.79% | |
| 14.09 | 14.17 | 13.90 | 13.95 | 0.00% | |
| 13.92 | 14.00 | 13.86 | 13.95 | +0.43% | |
| 13.92 | 13.99 | 13.83 | 13.89 | +1.17% | |
| 13.74 | 13.81 | 13.69 | 13.73 | +2.23% | |
| 13.40 | 13.54 | 13.23 | 13.43 | -1.76% | |
| 13.85 | 13.85 | 13.56 | 13.67 | -2.91% | |
| 14.04 | 14.16 | 13.90 | 14.08 | -0.78% | |
| 14.20 | 14.31 | 14.11 | 14.19 | -0.28% | |
| 14.04 | 14.27 | 14.01 | 14.23 | -1.39% | |
| 14.27 | 14.45 | 14.10 | 14.43 | +2.20% | |
| 14.22 | 14.39 | 14.08 | 14.12 | -5.11% | |
| 14.88 | 14.93 | 14.69 | 14.88 | -6.12% | |
| 16.35 | 16.39 | 15.74 | 15.85 | -1.18% | |
| 16.16 | 16.21 | 15.96 | 16.04 | -0.31% | |
| 16.27 | 16.39 | 16.05 | 16.09 | +1.45% | |
| 16.01 | 16.22 | 15.86 | 15.86 | -0.13% | |
| 15.90 | 15.98 | 15.63 | 15.88 | +3.59% | |
| 15.40 | 15.67 | 15.25 | 15.33 | +4.29% | |
| 14.52 | 14.80 | 14.33 | 14.70 | +4.48% | |
| 13.70 | 14.55 | 13.65 | 14.07 | -9.46% | |
| 15.53 | 15.62 | 15.38 | 15.54 | -3.00% | |
| 15.92 | 16.21 | 15.87 | 16.02 | +2.30% | |
| 15.99 | 16.05 | 15.64 | 15.66 | -3.99% | |
| 16.38 | 16.38 | 16.12 | 16.31 | -0.31% | |
| 16.49 | 16.55 | 16.25 | 16.36 | -0.37% | |
| 16.52 | 16.57 | 16.32 | 16.42 | -1.32% | |
| 16.51 | 16.75 | 16.49 | 16.64 | -0.06% | |
| 16.64 | 16.84 | 16.59 | 16.65 | +0.30% | |
| 17.10 | 17.12 | 16.56 | 16.60 | +1.53% | |
| 16.50 | 16.59 | 16.28 | 16.35 | -4.72% | |
| 17.16 | 17.23 | 16.95 | 17.16 | -1.61% | |
| 17.50 | 17.57 | 17.38 | 17.44 | +1.04% | |
| 17.31 | 17.48 | 17.16 | 17.26 | -0.35% | |
| 17.20 | 17.38 | 17.05 | 17.32 | +4.53% | |
| 16.90 | 16.90 | 16.49 | 16.57 | -1.60% | |
| 17.07 | 17.08 | 16.76 | 16.84 | -0.65% | |
| 16.92 | 17.13 | 16.82 | 16.95 | +0.18% | |
| 16.90 | 16.98 | 16.75 | 16.92 | -0.94% | |
| 17.16 | 17.35 | 17.01 | 17.08 | -0.47% | |
| 17.07 | 17.22 | 17.05 | 17.16 | +1.00% | |
| 17.03 | 17.18 | 16.98 | 16.99 | -0.35% | |
| 16.92 | 17.11 | 16.80 | 17.05 | +1.73% | |
| 16.86 | 16.94 | 16.67 | 16.76 | -0.42% | |
| 16.72 | 16.96 | 16.72 | 16.83 | +1.14% | |
| 17.01 | 17.02 | 16.63 | 16.64 | -1.60% | |
| 16.55 | 16.94 | 16.51 | 16.91 | +1.32% | |
| 16.59 | 16.83 | 16.53 | 16.69 | +0.06% | |
| 16.50 | 16.68 | 16.43 | 16.68 | -0.95% | |
| 16.70 | 16.99 | 16.68 | 16.84 | +0.90% | |
| 16.61 | 16.81 | 16.52 | 16.69 | -3.08% | |
| 17.00 | 17.31 | 16.88 | 17.22 | -2.60% | |
| 17.54 | 17.75 | 17.50 | 17.68 | +1.49% | |
| 17.70 | 17.73 | 17.34 | 17.42 | -4.13% | |
| 18.40 | 18.40 | 18.11 | 18.17 | -1.84% | |
| 18.25 | 18.61 | 18.25 | 18.51 | +0.16% | |
| 18.36 | 18.56 | 18.36 | 18.48 | +0.38% | |
| 18.33 | 18.47 | 18.22 | 18.41 | -0.05% | |
| 18.58 | 18.58 | 18.12 | 18.42 | -1.23% | |
| 18.65 | 18.67 | 18.39 | 18.65 | -0.69% | |
| 18.99 | 18.99 | 18.77 | 18.78 | -0.74% | |
| 18.76 | 19.03 | 18.76 | 18.92 | -0.05% | |
| 18.97 | 19.23 | 18.81 | 18.93 | +2.21% | |
| 18.31 | 18.64 | 18.24 | 18.52 | -0.48% | |
| 18.76 | 18.78 | 18.59 | 18.61 | -0.85% | |
| 18.65 | 18.80 | 18.58 | 18.77 | -0.16% | |
| 18.73 | 18.92 | 18.70 | 18.80 | +0.64% | |
| 18.36 | 18.71 | 18.34 | 18.68 | +2.86% | |
| 18.33 | 18.50 | 18.06 | 18.16 | +0.17% | |
| 18.33 | 18.47 | 18.06 | 18.13 | -3.41% | |
| 18.85 | 18.99 | 18.73 | 18.77 | -1.78% | |
| 19.52 | 19.64 | 19.06 | 19.11 | +2.36% | |
| 18.54 | 18.87 | 18.45 | 18.67 | +0.16% | |
| 18.33 | 18.85 | 18.28 | 18.64 | +2.87% | |
| 18.26 | 18.38 | 18.04 | 18.12 | -0.77% | |
| 17.91 | 18.32 | 17.91 | 18.26 | +1.00% | |
| 18.18 | 18.29 | 18.06 | 18.08 | -0.88% | |
| 18.03 | 18.38 | 18.01 | 18.24 | +2.41% | |
| 17.77 | 17.91 | 17.73 | 17.81 | +0.17% | |
| 17.90 | 18.02 | 17.65 | 17.78 | -1.00% | |
| 18.01 | 18.10 | 17.87 | 17.96 | -0.99% | |
| 17.99 | 18.17 | 17.98 | 18.14 | -1.68% | |
| 18.16 | 18.60 | 17.87 | 18.45 | -3.66% | |
| 18.65 | 19.18 | 18.50 | 19.15 | -0.42% | |
| 19.00 | 19.36 | 19.00 | 19.23 | -1.49% | |
| 19.71 | 19.76 | 19.32 | 19.52 | -3.13% | |
| 19.75 | 20.34 | 19.70 | 20.15 | -2.66% | |
| 20.29 | 20.73 | 20.18 | 20.70 | -0.29% | |
| 20.74 | 20.86 | 20.53 | 20.76 | -2.40% | |
| 21.33 | 21.47 | 21.22 | 21.27 | -1.25% | |
| 21.69 | 21.74 | 21.28 | 21.54 | -0.51% | |
| 21.41 | 21.65 | 21.38 | 21.65 | +1.64% | |
| 21.21 | 21.35 | 20.98 | 21.30 | +0.14% | |
| 21.15 | 21.39 | 21.12 | 21.27 | +1.29% | |
| 20.82 | 21.02 | 20.61 | 21.00 | +0.82% | |
| 20.80 | 20.98 | 20.69 | 20.83 | -0.24% | |
| 21.08 | 21.19 | 20.85 | 20.88 | -1.18% | |
| 20.91 | 21.27 | 20.91 | 21.13 | +1.05% | |
| 20.70 | 20.98 | 20.65 | 20.91 | -1.32% | |
| 21.19 | 21.25 | 20.89 | 21.19 | +0.09% | |
| 21.11 | 21.23 | 20.91 | 21.17 | +2.27% | |
| 20.59 | 20.81 | 20.57 | 20.70 | +0.24% | |
| 20.46 | 20.68 | 20.25 | 20.65 | +0.78% | |
| 20.00 | 20.51 | 19.95 | 20.49 | +3.07% | |
| 19.80 | 19.91 | 19.66 | 19.88 | -2.02% | |
| 20.40 | 20.40 | 20.03 | 20.29 | -3.56% | |
| 20.80 | 21.19 | 20.78 | 21.04 | +0.62% | |
| 20.98 | 21.09 | 20.82 | 20.91 | -0.99% | |
| 21.25 | 21.35 | 21.01 | 21.12 | +1.29% | |
| 20.51 | 21.01 | 20.51 | 20.85 | +1.66% | |
| 20.87 | 21.03 | 20.50 | 20.51 | -12.46% | |
| 23.40 | 23.52 | 23.26 | 23.43 | +2.94% | |
| 22.79 | 22.94 | 22.69 | 22.76 | +1.38% | |
| 22.72 | 22.72 | 22.33 | 22.45 | -1.54% | |
| 22.23 | 22.96 | 22.00 | 22.80 | +4.78% | |
| 21.54 | 21.76 | 21.23 | 21.76 | +0.42% | |
| 21.47 | 21.82 | 21.38 | 21.67 | -0.32% | |
| 21.93 | 21.93 | 21.65 | 21.74 | -0.37% | |
| 21.81 | 21.83 | 21.61 | 21.82 | -0.68% | |
| 21.85 | 22.06 | 21.78 | 21.97 | +0.73% | |
| 21.64 | 21.88 | 21.58 | 21.81 | +1.96% | |
| 21.01 | 21.50 | 20.95 | 21.39 | +2.94% | |
| 20.96 | 20.98 | 20.62 | 20.78 | -2.90% | |
| 21.12 | 21.41 | 21.12 | 21.40 | +0.56% | |
| 21.40 | 21.46 | 21.07 | 21.28 | -0.37% | |
| 21.21 | 21.39 | 21.02 | 21.36 | -0.47% | |
| 21.23 | 21.55 | 21.23 | 21.46 | +1.80% | |
| 21.04 | 21.12 | 20.87 | 21.08 | +0.14% | |
| 20.99 | 21.09 | 20.95 | 21.05 | +0.05% | |
| 21.09 | 21.19 | 21.03 | 21.04 | -0.33% | |
| 21.01 | 21.18 | 20.97 | 21.11 | -0.47% | |
| 21.31 | 21.32 | 21.13 | 21.21 | +0.57% | |
| 20.82 | 21.12 | 20.81 | 21.09 | +0.72% | |
| 20.84 | 20.94 | 20.76 | 20.94 | +0.48% | |
| 20.87 | 20.94 | 20.75 | 20.84 | -0.19% | |
| 20.63 | 20.91 | 20.52 | 20.88 | -0.57% | |
| 21.08 | 21.20 | 20.87 | 21.00 | -1.41% | |
| 21.17 | 21.40 | 21.12 | 21.30 | -0.14% | |
| 21.21 | 21.46 | 21.21 | 21.33 | +0.76% | |
| 21.02 | 21.27 | 21.00 | 21.17 | -1.40% | |
| 21.47 | 21.49 | 21.28 | 21.47 | -0.56% | |
| 21.60 | 21.76 | 21.52 | 21.59 | -1.68% | |
| 21.78 | 21.99 | 21.71 | 21.96 | +2.23% | |
| 21.57 | 21.64 | 21.45 | 21.48 | -1.10% | |
| 21.65 | 21.73 | 21.50 | 21.72 | -0.50% | |
| 22.02 | 22.23 | 21.75 | 21.83 | -0.41% | |
| 21.90 | 21.98 | 21.81 | 21.92 | +0.64% | |
| 21.52 | 21.86 | 21.40 | 21.78 | +0.97% | |
| 21.62 | 21.68 | 21.47 | 21.57 | -1.78% | |
| 21.79 | 22.01 | 21.75 | 21.96 | +1.90% | |
| 21.40 | 21.55 | 21.00 | 21.55 | -3.62% | |
| 22.28 | 22.39 | 22.18 | 22.36 | +0.81% | |
| 22.00 | 22.20 | 21.80 | 22.18 | +1.28% | |
| 21.70 | 21.94 | 21.51 | 21.90 | +4.68% | |
| 20.78 | 21.06 | 20.70 | 20.92 | -0.90% | |
| 21.50 | 21.56 | 21.05 | 21.11 | -1.08% | |
| 21.50 | 21.62 | 21.16 | 21.34 | +0.19% | |
| 21.25 | 21.44 | 21.21 | 21.30 | +1.09% | |
| 21.36 | 21.36 | 21.02 | 21.07 | +0.43% | |
| 20.85 | 21.09 | 20.80 | 20.98 | +1.99% | |
| 21.01 | 21.02 | 20.49 | 20.57 | -3.02% | |
| 21.22 | 21.36 | 21.05 | 21.21 | +0.28% | |
| 21.01 | 21.19 | 20.92 | 21.15 | +2.12% | |
| 20.75 | 20.78 | 20.63 | 20.71 | +0.15% | |
| 20.78 | 20.78 | 20.56 | 20.68 | +0.98% | |
| 20.85 | 20.85 | 20.40 | 20.48 | -2.20% | |
| 20.90 | 21.03 | 20.78 | 20.94 | +1.95% | |
| 20.65 | 20.82 | 20.47 | 20.54 | +1.73% | |
| 20.19 | 20.25 | 20.00 | 20.19 | +3.06% | |
| 19.24 | 19.66 | 19.23 | 19.59 | +0.41% | |
| 19.73 | 19.81 | 19.26 | 19.51 | -2.35% | |
| 20.00 | 20.01 | 19.81 | 19.98 | -2.49% | |
| 20.32 | 20.50 | 20.24 | 20.49 | +1.94% | |
| 20.31 | 20.31 | 19.91 | 20.10 | -0.05% | |
| 20.06 | 20.19 | 19.97 | 20.11 | -1.03% | |
| 19.94 | 20.40 | 19.90 | 20.32 | +5.72% | |
| 19.00 | 19.38 | 19.00 | 19.22 | -1.64% | |
| 19.54 | 19.66 | 19.48 | 19.54 | +8.08% | |
| 18.11 | 18.18 | 17.95 | 18.08 | +0.67% | |
| 17.74 | 17.97 | 17.66 | 17.96 | -0.50% | |
| 18.16 | 18.18 | 17.72 | 18.05 | -3.68% | |
| 18.59 | 18.75 | 18.54 | 18.74 | +2.91% | |
| 18.27 | 18.28 | 18.08 | 18.21 | -1.78% | |
| 18.54 | 18.63 | 18.45 | 18.54 | +1.37% | |
| 18.39 | 18.49 | 18.21 | 18.29 | +0.72% | |
| 18.33 | 18.33 | 18.16 | 18.16 | -0.27% | |
| 18.22 | 18.22 | 18.04 | 18.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TLK chart for longer ranges.