TLK
PT Telkom Sp ADR-B (TLK)
NYSE
$15.05-$0.13 (-0.86%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $14.5B
    Market Cap
  • -9.69%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    +9.29%
    Low Price$13.91
    High Price$15.18
  • 3 Months
    -1.11%
    Low Price$13.43
    High Price$16.09
  • 1 Year
    -9.69%
    Low Price$13.43
    High Price$21.61
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
15.04
15.30
14.95
15.18
+3.55%
928,690
07/31/2026
14.43
14.92
14.33
14.66
+0.69%
981,203
07/30/2026
14.71
14.71
14.43
14.56
+1.32%
715,450
07/29/2026
14.35
14.53
14.31
14.37
-0.14%
800,934
07/28/2026
14.33
14.61
14.33
14.39
-0.42%
746,503
07/27/2026
14.42
14.54
14.37
14.45
+0.21%
841,633
07/24/2026
14.48
14.51
14.39
14.42
+0.42%
700,892
07/23/2026
14.73
14.73
14.36
14.36
-3.43%
912,331
07/22/2026
15.03
15.04
14.79
14.87
-0.54%
552,793
07/21/2026
15.04
15.21
14.95
14.95
-0.07%
1,105,207
07/20/2026
14.92
15.09
14.92
14.96
+2.33%
970,214
07/17/2026
14.69
14.84
14.60
14.62
+2.45%
954,252
07/16/2026
14.15
14.32
14.15
14.27
+0.92%
612,140
07/15/2026
14.06
14.22
14.02
14.14
+0.14%
686,967
07/14/2026
14.17
14.28
14.10
14.12
+1.00%
1,040,412
07/13/2026
14.02
14.12
13.96
13.98
+0.50%
558,322
07/10/2026
13.95
13.95
13.81
13.91
-1.07%
846,070
07/09/2026
14.05
14.09
13.88
14.06
0.00%
556,956
07/08/2026
13.96
14.10
13.92
14.06
+0.79%
790,017
07/07/2026
14.09
14.17
13.90
13.95
0.00%
717,908
07/06/2026
13.92
14.00
13.86
13.95
+0.43%
551,253
07/02/2026
13.92
13.99
13.83
13.89
+1.17%
876,084
07/01/2026
13.74
13.81
13.69
13.73
+2.23%
752,669
06/30/2026
13.40
13.54
13.23
13.43
-1.76%
1,422,379
06/29/2026
13.85
13.85
13.56
13.67
-2.91%
1,580,153
06/26/2026
14.04
14.16
13.90
14.08
-0.78%
1,404,164
06/25/2026
14.20
14.31
14.11
14.19
-0.28%
907,756
06/24/2026
14.04
14.27
14.01
14.23
-1.39%
1,104,266
06/23/2026
14.27
14.45
14.10
14.43
+2.20%
984,649
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
+1.76%
2,069,584
06/18/2026
$1.23 Dividend
06/17/2026
15.08
15.12
14.52
14.62
-1.18%
1,982,818
06/16/2026
14.91
14.96
14.72
14.80
-0.31%
771,106
06/15/2026
15.01
15.12
14.81
14.84
+1.45%
1,017,923
06/12/2026
14.77
14.96
14.63
14.63
-0.13%
1,890,757
06/11/2026
14.67
14.74
14.42
14.65
+3.59%
1,469,715
06/10/2026
14.21
14.46
14.07
14.14
+4.29%
1,650,895
06/09/2026
13.40
13.65
13.22
13.56
+4.48%
1,193,948
06/08/2026
12.64
13.42
12.59
12.98
-9.46%
3,054,114
06/05/2026
14.33
14.41
14.19
14.34
-3.00%
1,140,100
06/04/2026
14.69
14.95
14.64
14.78
+2.30%
682,748
06/03/2026
14.75
14.81
14.43
14.45
-3.99%
1,180,759
06/02/2026
15.11
15.11
14.87
15.05
-0.31%
843,015
06/01/2026
15.21
15.27
14.99
15.09
-0.37%
1,375,749
05/29/2026
15.24
15.29
15.06
15.15
-1.32%
927,132
05/28/2026
15.23
15.45
15.21
15.35
-0.06%
1,236,157
05/27/2026
15.35
15.54
15.30
15.36
+0.30%
796,089
05/26/2026
15.78
15.79
15.28
15.31
+1.53%
1,008,584
05/22/2026
15.22
15.30
15.01
15.08
-4.72%
1,266,314
05/21/2026
15.83
15.89
15.63
15.83
-1.61%
778,104
05/20/2026
16.14
16.21
16.03
16.09
+1.04%
745,480
05/19/2026
15.97
16.13
15.83
15.92
-0.35%
688,466
05/18/2026
15.87
16.03
15.73
15.98
+4.53%
696,088
05/15/2026
15.59
15.59
15.21
15.29
-1.60%
733,758
05/14/2026
15.75
15.76
15.46
15.54
-0.65%
514,941
05/13/2026
15.61
15.81
15.52
15.64
+0.18%
545,672
05/12/2026
15.59
15.66
15.45
15.61
-0.94%
673,541
05/11/2026
15.83
16.01
15.69
15.76
-0.47%
454,645
05/08/2026
15.75
15.89
15.73
15.83
+1.00%
468,505
05/07/2026
15.71
15.85
15.66
15.67
-0.35%
578,602
05/06/2026
15.61
15.78
15.50
15.73
+1.73%
887,708
05/05/2026
15.55
15.63
15.37
15.46
-0.42%
746,784
05/04/2026
15.42
15.65
15.42
15.53
+1.14%
743,150
05/01/2026
15.69
15.70
15.34
15.35
-1.60%
1,498,578
04/30/2026
15.27
15.63
15.23
15.60
+1.32%
1,203,329
04/29/2026
15.30
15.53
15.25
15.40
+0.06%
861,084
04/28/2026
15.22
15.39
15.16
15.39
-0.95%
1,491,599
04/27/2026
15.41
15.67
15.38
15.54
+0.90%
1,575,489
04/24/2026
15.32
15.51
15.24
15.40
-3.08%
1,302,455
04/23/2026
15.68
15.97
15.57
15.89
-2.60%
1,487,066
04/22/2026
16.18
16.37
16.14
16.31
+1.49%
668,836
04/21/2026
16.33
16.36
15.99
16.07
-4.13%
932,116
04/20/2026
16.97
16.97
16.71
16.76
-1.84%
1,485,205
04/17/2026
16.84
17.17
16.84
17.08
+0.16%
839,860
04/16/2026
16.94
17.12
16.94
17.05
+0.38%
517,688
04/15/2026
16.91
17.03
16.81
16.98
-0.05%
742,241
04/14/2026
17.14
17.14
16.72
16.99
-1.23%
851,132
04/13/2026
17.21
17.22
16.96
17.21
-0.69%
732,954
04/10/2026
17.52
17.52
17.32
17.33
-0.74%
580,228
04/09/2026
17.31
17.56
17.31
17.45
-0.05%
573,422
04/08/2026
17.50
17.74
17.35
17.46
+2.21%
582,132
04/07/2026
16.89
17.19
16.82
17.09
-0.48%
632,073
04/06/2026
17.31
17.33
17.15
17.17
-0.85%
370,758
04/02/2026
17.21
17.34
17.14
17.32
-0.16%
408,122
04/01/2026
17.28
17.45
17.25
17.34
+0.64%
740,019
03/31/2026
16.94
17.26
16.91
17.23
+2.86%
494,654
03/30/2026
16.91
17.07
16.66
16.75
+0.17%
708,698
03/27/2026
16.91
17.04
16.66
16.73
-3.41%
929,752
03/26/2026
17.39
17.52
17.27
17.32
-1.78%
468,273
03/25/2026
18.01
18.12
17.58
17.63
+2.36%
540,493
03/24/2026
17.10
17.41
17.02
17.22
+0.16%
779,225
03/23/2026
16.91
17.39
16.86
17.20
+2.87%
760,766
03/20/2026
16.85
16.96
16.64
16.72
-0.77%
831,846
03/19/2026
16.52
16.90
16.52
16.85
+1.00%
324,495
03/18/2026
16.77
16.87
16.66
16.68
-0.88%
441,719
03/17/2026
16.63
16.96
16.61
16.83
+2.41%
822,673
03/16/2026
16.39
16.52
16.36
16.43
+0.17%
1,015,750
03/13/2026
16.51
16.62
16.28
16.40
-1.00%
1,128,482
03/12/2026
16.61
16.70
16.49
16.57
-0.99%
833,173