Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B (TLK) Historical Stock Data
21.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLK is up 0.02% a day on average. There have been 17 days where Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B closed green and 13 days where TLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 21.90 | 21.92 | ↑$0.02 (0.09%) | 21.82 | 21.98 | 342.74K |
| 2025-12-03 | 21.52 | 21.78 | ↑$0.26 (1.21%) | 21.40 | 21.86 | 290.86K |
| 2025-12-02 | 21.62 | 21.57 | ↓$0.05 (-0.23%) | 21.47 | 21.68 | 268.80K |
| 2025-12-01 | 21.79 | 21.96 | ↑$0.17 (0.78%) | 21.75 | 22.01 | 540.88K |
| 2025-11-28 | 21.40 | 21.55 | ↑$0.15 (0.70%) | 21.24 | 21.55 | 407.51K |
| 2025-11-26 | 22.28 | 22.36 | ↑$0.08 (0.36%) | 22.18 | 22.39 | 238.55K |
| 2025-11-25 | 22.00 | 22.18 | ↑$0.18 (0.82%) | 21.80 | 22.20 | 517.05K |
| 2025-11-24 | 21.70 | 21.90 | ↑$0.20 (0.92%) | 21.55 | 21.93 | 684.84K |
| 2025-11-21 | 20.78 | 20.92 | ↑$0.14 (0.67%) | 20.70 | 21.06 | 311.99K |
| 2025-11-20 | 21.50 | 21.11 | ↓$0.39 (-1.81%) | 21.06 | 21.56 | 594.61K |
| 2025-11-19 | 21.50 | 21.34 | ↓$0.16 (-0.74%) | 21.16 | 21.62 | 737.18K |
| 2025-11-18 | 21.25 | 21.30 | ↑$0.05 (0.24%) | 21.21 | 21.44 | 633.29K |
| 2025-11-17 | 21.36 | 21.07 | ↓$0.29 (-1.36%) | 21.02 | 21.36 | 690.67K |
| 2025-11-14 | 20.85 | 20.98 | ↑$0.13 (0.62%) | 20.80 | 21.09 | 467.57K |
| 2025-11-13 | 21.01 | 20.57 | ↓$0.44 (-2.09%) | 20.50 | 21.02 | 312.95K |
| 2025-11-12 | 21.22 | 21.21 | ↓$0.01 (-0.05%) | 21.05 | 21.36 | 396.30K |
| 2025-11-11 | 21.01 | 21.15 | ↑$0.14 (0.67%) | 20.92 | 21.19 | 287.90K |
| 2025-11-10 | 20.75 | 20.71 | ↓$0.04 (-0.19%) | 20.63 | 20.78 | 259.40K |
| 2025-11-07 | 20.78 | 20.68 | ↓$0.10 (-0.48%) | 20.56 | 20.78 | 329.94K |
| 2025-11-06 | 20.85 | 20.48 | ↓$0.37 (-1.77%) | 20.40 | 20.85 | 419.74K |
| 2025-11-05 | 20.90 | 20.94 | ↑$0.04 (0.19%) | 20.78 | 21.03 | 577.74K |
| 2025-11-04 | 20.65 | 20.54 | ↓$0.11 (-0.53%) | 20.47 | 20.82 | 1.03M |
| 2025-11-03 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.00 | 20.25 | 477.50K |
| 2025-10-31 | 19.24 | 19.59 | ↑$0.35 (1.82%) | 19.23 | 19.66 | 526.01K |
| 2025-10-30 | 19.73 | 19.51 | ↓$0.22 (-1.12%) | 19.26 | 19.78 | 643.68K |
| 2025-10-29 | 20.00 | 19.98 | ↓$0.02 (-0.10%) | 19.81 | 20.01 | 393.30K |
| 2025-10-28 | 20.32 | 20.49 | ↑$0.17 (0.84%) | 20.24 | 20.49 | 364.89K |
| 2025-10-27 | 20.31 | 20.10 | ↓$0.21 (-1.03%) | 19.91 | 20.31 | 287.49K |
| 2025-10-24 | 20.06 | 20.11 | ↑$0.05 (0.25%) | 19.97 | 20.19 | 425.93K |
| 2025-10-23 | 19.94 | 20.32 | ↑$0.38 (1.91%) | 19.92 | 20.40 | 1.01M |
Create an account or log in to view more rows.
$TLK Shorts talk the talk but cant walk the walk
$TLK bear trap
$TLK buy the fear
$TLK Like if you’re a bull
$TLK the trend is your friend
until the end.
$TLK Dumping started...
Get out while you can...
$TLK come on I wana jump up and down
$TLK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$TLK wtf is that dump
$TLK no pain no gain