TLK
PT Telkom Sp ADR-B (TLK)
NYSE
$12.58+$0.02 (+0.20%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $12.4B
    Market Cap
  • -26.31%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -14.80%
    Low Price$12.42
    High Price$15.26
  • 3 Months
    -9.65%
    Low Price$12.42
    High Price$15.27
  • 1 Year
    -26.31%
    Low Price$12.42
    High Price$21.61
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
12.56
12.70
12.47
12.55
+1.05%
1,068,818
10/01/2026
12.65
12.65
12.38
12.42
-2.59%
1,219,075
09/30/2026
12.94
12.98
12.74
12.75
-3.41%
1,447,605
09/29/2026
13.19
13.22
13.11
13.20
-0.23%
640,930
09/28/2026
13.20
13.28
13.17
13.23
-0.82%
732,277
09/25/2026
13.34
13.47
13.27
13.34
+0.30%
732,567
09/24/2026
13.47
13.51
13.30
13.30
-1.26%
943,259
09/23/2026
13.68
13.68
13.42
13.47
-1.46%
829,373
09/22/2026
13.88
13.88
13.67
13.67
-1.44%
867,378
09/21/2026
14.22
14.22
13.85
13.87
-2.12%
747,386
09/18/2026
14.13
14.28
14.05
14.17
-0.49%
1,535,678
09/17/2026
14.65
14.67
14.19
14.24
-2.86%
1,162,287
09/16/2026
14.94
14.99
14.62
14.66
-2.46%
711,409
09/15/2026
15.26
15.29
15.02
15.03
-1.51%
1,079,849
09/14/2026
15.20
15.28
15.15
15.26
+2.14%
481,283
09/11/2026
15.05
15.05
14.91
14.94
-0.33%
513,978
09/10/2026
14.92
15.04
14.92
14.99
-0.07%
505,757
09/09/2026
15.19
15.19
14.95
15.00
-0.53%
580,877
09/08/2026
14.99
15.13
14.99
15.08
+1.55%
418,068
09/04/2026
14.85
14.95
14.77
14.85
+0.27%
824,235
09/03/2026
14.84
14.88
14.71
14.81
+0.54%
520,247
09/02/2026
14.72
14.85
14.67
14.73
-0.07%
563,899
09/01/2026
14.63
14.86
14.63
14.74
+1.10%
382,935
08/31/2026
14.74
14.78
14.54
14.58
0.00%
520,981
08/28/2026
14.65
14.70
14.53
14.58
+0.28%
436,070
08/27/2026
14.67
14.72
14.52
14.54
-1.16%
414,479
08/26/2026
14.89
14.93
14.66
14.71
-3.22%
555,304
08/25/2026
15.00
15.22
14.95
15.20
+1.20%
926,006
08/24/2026
14.94
15.08
14.94
15.02
+0.20%
428,107
08/21/2026
14.79
15.03
14.79
14.99
+1.97%
455,807
08/20/2026
14.65
14.73
14.57
14.70
-0.27%
575,739
08/19/2026
14.72
14.90
14.71
14.74
+0.89%
474,024
08/18/2026
14.80
14.89
14.61
14.61
-1.48%
577,026
08/17/2026
14.77
14.88
14.75
14.83
-0.07%
449,294
08/14/2026
14.83
14.88
14.74
14.84
+1.02%
372,815
08/13/2026
14.74
14.74
14.61
14.69
+0.34%
627,325
08/12/2026
14.59
14.66
14.53
14.64
+0.07%
651,699
08/11/2026
14.70
14.74
14.54
14.63
-2.14%
762,096
08/10/2026
14.85
14.95
14.78
14.95
-0.99%
589,052
08/07/2026
15.10
15.20
14.98
15.10
+0.80%
756,171
08/06/2026
14.76
15.01
14.70
14.98
+1.22%
686,517
08/05/2026
15.16
15.16
14.69
14.80
-3.08%
732,075
08/04/2026
15.33
15.38
15.22
15.27
+0.59%
1,039,856
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