PT Telekomunikasi Indonesia, Tbk (TLK)

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	15.61	15.78	15.29	15.36	619,350	15.36
4/24/2025	15.63	15.91	15.53	15.88	374,870	15.88
4/23/2025	15.49	15.78	15.49	15.63	466,870	15.63
4/22/2025	15.45	15.86	15.40	15.52	783,783	15.52
4/21/2025	15.20	15.48	15.18	15.28	1,460,471	15.28
4/17/2025	14.88	15.39	14.88	15.29	635,473	15.29
4/16/2025	14.68	14.81	14.62	14.64	657,471	14.64
4/15/2025	14.77	14.79	14.60	14.68	529,191	14.68
4/14/2025	14.52	14.74	14.39	14.62	577,686	14.62
4/11/2025	14.12	14.40	14.02	14.30	715,728	14.30
4/10/2025	14.14	14.22	13.85	14.12	488,835	14.12
4/09/2025	13.35	14.46	13.20	14.41	1,104,784	14.41
4/08/2025	13.88	13.88	13.16	13.24	663,190	13.24
4/07/2025	13.24	14.13	13.15	13.72	755,166	13.72
4/04/2025	14.47	14.47	13.83	13.89	931,415	13.89
4/03/2025	14.72	14.91	14.55	14.77	721,122	14.77
4/02/2025	14.75	14.93	14.73	14.81	550,172	14.81
4/01/2025	15.00	15.07	14.82	14.87	649,490	14.87
3/31/2025	14.60	14.85	14.54	14.77	544,744	14.77
3/28/2025	14.86	14.97	14.68	14.72	403,904	14.72
3/27/2025	14.81	15.04	14.75	14.91	584,142	14.91
3/26/2025	14.55	14.76	14.53	14.66	602,342	14.66
3/25/2025	14.08	14.35	14.04	14.08	722,169	14.08
3/24/2025	14.25	14.25	13.88	14.03	1,125,868	14.03
3/21/2025	14.02	14.27	13.99	14.21	3,639,449	14.21
3/20/2025	14.73	14.73	14.35	14.35	1,012,264	14.35
3/19/2025	14.95	14.95	14.50	14.81	2,104,342	14.81
3/18/2025	14.76	14.91	14.59	14.87	1,095,085	14.87
3/17/2025	15.08	15.32	15.05	15.20	1,271,058	15.20
3/14/2025	14.97	15.05	14.88	14.96	486,937	14.96
3/13/2025	14.95	15.08	14.88	14.97	507,193	14.97
3/12/2025	14.70	15.10	14.70	15.01	692,119	15.01
3/11/2025	14.70	14.71	14.45	14.56	788,771	14.56
3/10/2025	14.75	14.94	14.62	14.80	789,897	14.80
3/07/2025	15.33	15.33	14.83	15.17	1,072,315	15.17
3/06/2025	15.02	15.32	14.92	15.15	1,069,214	15.15
3/05/2025	15.11	15.46	15.11	15.44	660,445	15.44
3/04/2025	14.60	14.84	14.47	14.71	1,068,777	14.71
3/03/2025	14.75	14.99	14.66	14.68	880,524	14.68
2/28/2025	14.75	14.83	14.39	14.52	1,442,375	14.52
2/27/2025	15.32	15.47	15.26	15.35	603,379	15.35
2/26/2025	15.50	15.61	15.46	15.58	499,344	15.58
2/25/2025	15.24	15.45	15.19	15.42	679,009	15.42
2/24/2025	15.93	15.99	15.85	15.96	195,801	15.96
2/21/2025	16.15	16.15	15.88	15.96	322,644	15.96
2/20/2025	16.10	16.29	16.10	16.15	333,195	16.15
2/19/2025	16.15	16.25	15.95	16.07	522,702	16.07
2/18/2025	16.30	16.55	16.22	16.42	488,567	16.42
2/14/2025	15.34	15.53	15.31	15.52	384,402	15.52
2/13/2025	15.04	15.33	14.99	15.21	547,860	15.21
2/12/2025	14.87	15.27	14.69	15.20	739,714	15.20
2/11/2025	14.20	14.71	14.16	14.54	839,839	14.54
2/10/2025	15.15	15.20	14.59	14.79	969,851	14.79
2/07/2025	15.69	15.82	15.65	15.69	417,863	15.69
2/06/2025	15.80	15.81	15.56	15.57	419,839	15.57
2/05/2025	16.07	16.07	15.72	15.88	749,896	15.88
2/04/2025	15.83	16.11	15.83	15.96	1,669,280	15.96
2/03/2025	15.76	15.76	15.50	15.71	1,915,680	15.71
1/31/2025	16.30	16.48	15.96	16.02	1,383,674	16.02
1/30/2025	16.64	16.64	16.27	16.30	739,802	16.30
1/29/2025	17.16	17.16	16.77	16.80	338,099	16.80
1/28/2025	17.33	17.35	17.02	17.09	291,398	17.09
1/27/2025	17.10	17.34	16.97	17.33	625,868	17.33