TLK
PT Telkom Sp ADR-B (TLK)
NYSE
$14.44+$0.32 (+2.23%)
Price as of Jun 23, 2026 5:47 PM EDT
  • $13.9B
    Market Cap
  • -3.78%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -6.43%
    Low Price$14.07
    High Price$16.65
  • 3 Months
    -15.57%
    Low Price$14.07
    High Price$19.11
  • 1 Year
    -3.78%
    Low Price$14.07
    High Price$23.43
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
14.22
14.39
14.08
14.12
-5.11%
1,183,778
06/18/2026
14.88
14.93
14.69
14.88
+1.72%
2,069,584
06/18/2026
$1.22 Dividend
06/17/2026
15.09
15.13
14.53
14.63
-1.18%
1,982,818
06/16/2026
14.91
14.96
14.73
14.80
-0.31%
771,106
06/15/2026
15.02
15.12
14.81
14.85
+1.45%
1,017,923
06/12/2026
14.78
14.97
14.64
14.64
-0.13%
1,890,757
06/11/2026
14.67
14.75
14.43
14.66
+3.59%
1,469,715
06/10/2026
14.21
14.46
14.07
14.15
+4.29%
1,650,895
06/09/2026
13.40
13.66
13.23
13.57
+4.48%
1,193,948
06/08/2026
12.64
13.42
12.60
12.99
-9.46%
3,054,114
06/05/2026
14.33
14.42
14.19
14.34
-3.00%
1,140,100
06/04/2026
14.69
14.96
14.65
14.79
+2.30%
682,748
06/03/2026
14.76
14.81
14.43
14.45
-3.99%
1,180,759
06/02/2026
15.12
15.12
14.88
15.05
-0.31%
843,015
06/01/2026
15.22
15.27
15.00
15.10
-0.37%
1,375,749
05/29/2026
15.25
15.29
15.06
15.15
-1.32%
927,132
05/28/2026
15.24
15.46
15.22
15.36
-0.06%
1,236,157
05/27/2026
15.36
15.54
15.31
15.37
+0.30%
796,089
05/26/2026
15.78
15.80
15.28
15.32
+1.53%
1,008,584
05/22/2026
15.23
15.31
15.02
15.09
-4.72%
1,266,314
05/21/2026
15.84
15.90
15.64
15.84
-1.61%
778,104
05/20/2026
16.15
16.22
16.04
16.10
+1.04%
745,480
05/19/2026
15.98
16.13
15.83
15.93
-0.35%
688,466
05/18/2026
15.87
16.04
15.74
15.99
+4.53%
696,088
05/15/2026
15.60
15.60
15.22
15.29
-1.60%
733,758
05/14/2026
15.75
15.76
15.46
15.54
-0.65%
514,941
05/13/2026
15.62
15.81
15.52
15.64
+0.18%
545,672
05/12/2026
15.60
15.67
15.46
15.62
-0.94%
673,541
05/11/2026
15.84
16.01
15.70
15.76
-0.47%
454,645
05/08/2026
15.75
15.89
15.74
15.84
+1.00%
468,505
05/07/2026
15.72
15.86
15.67
15.68
-0.35%
578,602
05/06/2026
15.62
15.79
15.51
15.74
+1.73%
887,708
05/05/2026
15.56
15.63
15.38
15.47
-0.42%
746,784
05/04/2026
15.43
15.65
15.43
15.53
+1.14%
743,150
05/01/2026
15.70
15.71
15.35
15.36
-1.60%
1,498,578
04/30/2026
15.27
15.63
15.24
15.61
+1.32%
1,203,329
04/29/2026
15.31
15.53
15.26
15.40
+0.06%
861,084
04/28/2026
15.23
15.39
15.16
15.39
-0.95%
1,491,599
04/27/2026
15.41
15.68
15.39
15.54
+0.90%
1,575,489
04/24/2026
15.33
15.51
15.25
15.40
-3.08%
1,302,455
04/23/2026
15.69
15.98
15.58
15.89
-2.60%
1,487,066
04/22/2026
16.19
16.38
16.15
16.32
+1.49%
668,836
04/21/2026
16.34
16.36
16.00
16.08
-4.13%
932,116
04/20/2026
16.98
16.98
16.71
16.77
-1.84%
1,485,205
04/17/2026
16.84
17.18
16.84
17.08
+0.16%
839,860
04/16/2026
16.95
17.13
16.95
17.06
+0.38%
517,688
04/15/2026
16.92
17.04
16.82
16.99
-0.05%
742,241
04/14/2026
17.15
17.15
16.72
17.00
-1.23%
851,132
04/13/2026
17.21
17.23
16.97
17.21
-0.69%
732,954
04/10/2026
17.53
17.53
17.32
17.33
-0.74%
580,228
04/09/2026
17.31
17.56
17.31
17.46
-0.05%
573,422
04/08/2026
17.51
17.74
17.36
17.47
+2.21%
582,132
04/07/2026
16.90
17.20
16.83
17.09
-0.48%
632,073
04/06/2026
17.31
17.33
17.16
17.18
-0.85%
370,758
04/02/2026
17.21
17.35
17.14
17.32
-0.16%
408,122
04/01/2026
17.29
17.46
17.26
17.35
+0.64%
740,019
03/31/2026
16.95
17.27
16.92
17.24
+2.86%
494,654
03/30/2026
16.92
17.07
16.67
16.76
+0.17%
708,698
03/27/2026
16.92
17.05
16.67
16.73
-3.41%
929,752
03/26/2026
17.40
17.53
17.28
17.32
-1.78%
468,273
03/25/2026
18.02
18.12
17.59
17.64
+2.36%
540,493
03/24/2026
17.11
17.42
17.03
17.23
+0.16%
779,225
03/23/2026
16.92
17.40
16.87
17.20
+2.87%
760,766
03/20/2026
16.85
16.96
16.65
16.72
-0.77%
831,846
03/19/2026
16.53
16.91
16.53
16.85
+1.00%
324,495
03/18/2026
16.78
16.88
16.66
16.69
-0.88%
441,719
03/17/2026
16.64
16.96
16.62
16.83
+2.41%
822,673
03/16/2026
16.40
16.53
16.36
16.44
+0.17%
1,015,750
03/13/2026
16.52
16.63
16.29
16.41
-1.00%
1,128,482
03/12/2026
16.62
16.71
16.49
16.58
-0.99%
833,173
03/11/2026
16.60
16.77
16.59
16.74
-1.68%
1,232,578
03/10/2026
16.76
17.16
16.49
17.03
-3.66%
1,364,642
03/09/2026
17.21
17.70
17.07
17.67
-0.42%
868,022
03/06/2026
17.54
17.86
17.54
17.75
-1.49%
694,244
03/05/2026
18.19
18.24
17.83
18.02
-3.13%
850,615
03/04/2026
18.23
18.77
18.18
18.60
-2.66%
1,660,318
03/03/2026
18.73
19.13
18.62
19.10
-0.29%
1,161,091
03/02/2026
19.14
19.25
18.94
19.16
-2.40%
1,005,264
02/27/2026
19.69
19.82
19.58
19.63
-1.25%
816,611
02/26/2026
20.02
20.06
19.64
19.88
-0.51%
1,969,348
02/25/2026
19.76
19.98
19.73
19.98
+1.64%
564,672
02/24/2026
19.58
19.70
19.36
19.66
+0.14%
794,137
02/23/2026
19.52
19.74
19.49
19.63
+1.29%
327,052
02/20/2026
19.22
19.40
19.02
19.38
+0.82%
375,991
02/19/2026
19.20
19.36
19.09
19.22
-0.24%
364,241
02/18/2026
19.46
19.56
19.24
19.27
-1.18%
476,141
02/17/2026
19.30
19.63
19.30
19.50
+1.05%
723,836
02/13/2026
19.10
19.36
19.05
19.30
-1.32%
591,597
02/12/2026
19.56
19.61
19.28
19.56
+0.09%
449,376
02/11/2026
19.48
19.59
19.30
19.54
+2.27%
329,016
02/10/2026
19.00
19.21
18.98
19.10
+0.24%
672,783
02/09/2026
18.88
19.09
18.69
19.06
+0.78%
755,338
02/06/2026
18.46
18.93
18.41
18.91
+3.07%
363,319
02/05/2026
18.27
18.37
18.14
18.35
-2.02%
756,860
02/04/2026
18.83
18.83
18.49
18.73
-3.56%
534,130
02/03/2026
19.20
19.56
19.18
19.42
+0.62%
613,234
02/02/2026
19.36
19.46
19.21
19.30
-0.99%
410,943
01/30/2026
19.61
19.70
19.39
19.49
+1.29%
394,945
01/29/2026
18.93
19.39
18.93
19.24
+1.66%
732,073