Get 20% lifetime commission for referring investors to digrin.com
here.
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk ( TLK) - Price History
Monthly price history for TLK (Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $16.66 | $16.66 |
| May 2025 | $17.15 | $17.15 |
| April 2025 | $15.63 | $15.63 |
| March 2025 | $14.77 | $14.77 |
| February 2025 | $14.52 | $14.52 |
| January 2025 | $16.02 | $16.02 |
| December 2024 | $16.45 | $16.45 |
| November 2024 | $17.08 | $17.08 |
| October 2024 | $17.59 | $17.59 |
| September 2024 | $19.78 | $19.78 |
| August 2024 | $19.60 | $19.60 |
| July 2024 | $17.84 | $17.84 |
| June 2024 | $18.70 | $18.70 |
| May 2024 | $17.97 | $17.97 |
| April 2024 | $18.36 | $19.45 |
| March 2024 | $21.01 | $22.26 |
| February 2024 | $24.14 | $25.58 |
| January 2024 | $23.74 | $25.16 |
| December 2023 | $24.31 | $25.76 |
| November 2023 | $23.31 | $24.70 |
| October 2023 | $20.76 | $22 |
| September 2023 | $22.74 | $24.10 |
| August 2023 | $22.90 | $24.27 |
| July 2023 | $23.15 | $24.53 |
| June 2023 | $25.17 | $26.67 |
| May 2023 | $24.66 | $27.23 |
| April 2023 | $26.08 | $28.80 |
| March 2023 | $24.69 | $27.27 |
| February 2023 | $23.33 | $25.76 |
| January 2023 | $23.56 | $26.02 |
| December 2022 | $21.60 | $23.85 |
| November 2022 | $23.07 | $25.48 |
| October 2022 | $25.19 | $27.82 |
| September 2022 | $26.12 | $28.85 |
| August 2022 | $27.23 | $30.07 |
| July 2022 | $25.81 | $28.50 |
| June 2022 | $24.49 | $27.04 |
| May 2022 | $25.61 | $29.36 |
| April 2022 | $27.76 | $31.82 |
| March 2022 | $27.87 | $31.95 |
| February 2022 | $25.92 | $29.71 |
| January 2022 | $25.93 | $29.73 |
| December 2021 | $25.29 | $28.99 |
| November 2021 | $24.48 | $28.07 |
| October 2021 | $22.93 | $26.29 |
| September 2021 | $22.16 | $25.40 |
| August 2021 | $20.75 | $23.79 |
| July 2021 | $19.50 | $22.35 |
| June 2021 | $18.90 | $21.67 |
| May 2021 | $19.32 | $23.22 |
| April 2021 | $18.36 | $22.06 |
| March 2021 | $19.67 | $23.64 |
| February 2021 | $19.95 | $23.98 |
| January 2021 | $18.73 | $22.51 |
| December 2020 | $19.57 | $23.52 |
| November 2020 | $18.68 | $22.45 |
| October 2020 | $14.22 | $17.09 |
| September 2020 | $14.45 | $17.37 |
| August 2020 | $16.58 | $19.93 |
| July 2020 | $17.07 | $20.51 |
| June 2020 | $17.32 | $21.88 |
| May 2020 | $16.91 | $21.35 |
| April 2020 | $17.18 | $21.69 |
| March 2020 | $15.24 | $19.25 |
| February 2020 | $19.20 | $24.25 |
| January 2020 | $21.83 | $27.57 |
| December 2019 | $22.57 | $28.50 |
| November 2019 | $21.91 | $27.67 |
| October 2019 | $22.87 | $28.88 |
| September 2019 | $23.84 | $30.11 |
| August 2019 | $24.88 | $31.42 |
| July 2019 | $23.86 | $30.13 |
| June 2019 | $23.15 | $29.24 |
| May 2019 | $20.49 | $26.97 |
| April 2019 | $20.32 | $26.75 |
| March 2019 | $20.86 | $27.46 |
| February 2019 | $20.95 | $27.58 |
| January 2019 | $21.25 | $27.97 |
| December 2018 | $19.91 | $26.21 |
| November 2018 | $19.68 | $25.90 |
| October 2018 | $19.14 | $25.20 |
| September 2018 | $18.60 | $24.48 |
| August 2018 | $17.98 | $23.67 |
| July 2018 | $18.63 | $24.52 |
| June 2018 | $19.76 | $26.01 |
| May 2018 | $18.77 | $24.71 |
| April 2018 | $19.78 | $27.25 |
| March 2018 | $19.18 | $26.42 |
| February 2018 | $21.07 | $29.03 |
| January 2018 | $21.81 | $30.05 |
| December 2017 | $23.39 | $32.22 |
| November 2017 | $22.56 | $31.08 |
| October 2017 | $21.81 | $30.04 |
| September 2017 | $24.90 | $34.30 |
| August 2017 | $25.64 | $35.32 |
| July 2017 | $25.43 | $35.03 |
| June 2017 | $24.44 | $33.67 |
| May 2017 | $23.93 | $32.97 |
| April 2017 | $23.14 | $32.75 |
| March 2017 | $22.02 | $31.17 |
| February 2017 | $20.14 | $28.50 |
| January 2017 | $20.79 | $29.42 |
| December 2016 | $20.60 | $29.16 |
| November 2016 | $19.76 | $28.10 |
| October 2016 | $22.84 | $32.49 |
| September 2016 | $23.23 | $66.08 |
| August 2016 | $21.90 | $62.29 |
| July 2016 | $23.20 | $66 |
| June 2016 | $21.60 | $61.46 |
| May 2016 | $19.32 | $54.95 |
| April 2016 | $18.25 | $53.37 |
| March 2016 | $17.39 | $50.85 |
| February 2016 | $16.78 | $49.05 |
| January 2016 | $16.76 | $49 |
| December 2015 | $15.18 | $44.40 |
| November 2015 | $14.54 | $42.51 |
| October 2015 | $13.60 | $39.76 |
| September 2015 | $12.19 | $35.65 |
| August 2015 | $13.75 | $40.21 |
| July 2015 | $14.71 | $43.01 |
| June 2015 | $14.84 | $43.39 |
| May 2015 | $14.80 | $43.26 |
| April 2015 | $14.15 | $41.38 |
| March 2015 | $14.43 | $43.54 |
| February 2015 | $14.95 | $45.10 |
| January 2015 | $14.62 | $44.10 |
| December 2014 | $14.99 | $45.23 |
| November 2014 | $15.28 | $46.10 |
| October 2014 | $15.03 | $45.35 |
| September 2014 | $15.94 | $48.10 |
| August 2014 | $15.27 | $46.06 |
| July 2014 | $14.89 | $44.91 |
| June 2014 | $13.81 | $41.66 |
| May 2014 | $14.48 | $43.68 |
| April 2014 | $13.16 | $39.70 |
| March 2014 | $12.46 | $39.37 |
| February 2014 | $12.42 | $39.23 |
| January 2014 | $11.48 | $36.27 |
| December 2013 | $11.35 | $35.85 |
| November 2013 | $11.57 | $36.54 |
| October 2013 | $12.90 | $40.76 |
| September 2013 | $11.49 | $36.31 |
| August 2013 | $11.73 | $37.06 |
| July 2013 | $14.44 | $45.61 |
| June 2013 | $13.53 | $42.74 |
| May 2013 | $14.31 | $45.20 |
| April 2013 | $14.60 | $47.87 |
| March 2013 | $13.75 | $45.08 |
| February 2013 | $13.56 | $44.46 |
| January 2013 | $12.10 | $39.65 |
| December 2012 | $11.27 | $36.95 |
| November 2012 | $11.60 | $38.04 |
| October 2012 | $12.40 | $40.65 |
| September 2012 | $11.88 | $38.93 |
| August 2012 | $11.78 | $38.60 |
| July 2012 | $11.85 | $38.83 |
| June 2012 | $10.62 | $34.83 |
| May 2012 | $9.44 | $32.56 |
| April 2012 | $10.50 | $36.21 |
| March 2012 | $8.81 | $30.36 |
| February 2012 | $8.96 | $30.89 |
| January 2012 | $8.89 | $30.65 |
| December 2011 | $8.92 | $30.74 |
| November 2011 | $9.50 | $32.75 |
| October 2011 | $9.80 | $33.80 |
| September 2011 | $9.59 | $33.07 |
| August 2011 | $9.93 | $34.22 |
| July 2011 | $10.12 | $34.90 |
| June 2011 | $10.01 | $34.50 |
| May 2011 | $10.02 | $35.98 |
| April 2011 | $10.07 | $36.14 |
| March 2011 | $9.35 | $33.58 |
| February 2011 | $9.52 | $34.19 |
| January 2011 | $9.36 | $33.62 |
| December 2010 | $9.93 | $35.64 |
| November 2010 | $9.99 | $35.99 |
| October 2010 | $11.21 | $40.39 |
| September 2010 | $11.46 | $41.29 |
| August 2010 | $10.83 | $39 |
| July 2010 | $10.42 | $37.54 |
| June 2010 | $9.19 | $34.23 |
| May 2010 | $8.90 | $33.13 |
| April 2010 | $9.32 | $34.72 |
| March 2010 | $9.60 | $35.76 |
| February 2010 | $9.65 | $35.94 |
| January 2010 | $10.63 | $39.60 |
| December 2009 | $10.73 | $39.95 |
| November 2009 | $10.22 | $38.17 |
| October 2009 | $9.08 | $33.91 |
| September 2009 | $9.56 | $35.70 |
| August 2009 | $8.71 | $32.53 |
| July 2009 | $9.46 | $35.32 |
| June 2009 | $7.74 | $29.98 |
| May 2009 | $7.64 | $29.58 |
| April 2009 | $7.42 | $28.74 |
| March 2009 | $6.64 | $25.70 |
| February 2009 | $5.50 | $21.30 |
| January 2009 | $5.66 | $21.91 |
| December 2008 | $6.46 | $25.01 |
| November 2008 | $4.94 | $19.13 |
| October 2008 | $5.18 | $20.04 |
| September 2008 | $7.60 | $29.78 |
| August 2008 | $8.88 | $34.82 |
| July 2008 | $8.41 | $32.98 |
| June 2008 | $7.89 | $32.25 |
| May 2008 | $8.55 | $34.96 |
| April 2008 | $9.49 | $38.82 |
| March 2008 | $10.26 | $41.94 |
| February 2008 | $10.43 | $42.66 |
| January 2008 | $9.87 | $40.36 |
| December 2007 | $10.27 | $42.01 |
| November 2007 | $10.60 | $43.33 |
| October 2007 | $11.74 | $48.25 |
| September 2007 | $11.88 | $48.82 |
| August 2007 | $11.48 | $47.16 |
| July 2007 | $11.58 | $47.59 |
| June 2007 | $10.25 | $43.10 |
| May 2007 | $10.46 | $43.95 |
| April 2007 | $10.93 | $45.93 |
| March 2007 | $10.26 | $43.14 |
| February 2007 | $9.62 | $40.44 |
| January 2007 | $9.98 | $41.96 |
| December 2006 | $10.85 | $45.60 |
| November 2006 | $10.41 | $43.96 |
| October 2006 | $8.66 | $36.56 |
| September 2006 | $8.56 | $36.16 |
| August 2006 | $8.28 | $34.99 |
| July 2006 | $7.89 | $33.33 |
| June 2006 | $7.37 | $32.10 |
| May 2006 | $7.08 | $30.86 |
| April 2006 | $7.92 | $34.50 |
| March 2006 | $6.96 | $30.31 |
| February 2006 | $5.98 | $26.05 |
| January 2006 | $6.35 | $27.68 |
| December 2005 | $5.48 | $23.86 |
| November 2005 | $5.07 | $22.08 |
| October 2005 | $4.67 | $20.36 |
| September 2005 | $4.78 | $20.81 |
| August 2005 | $4.41 | $19.20 |
| July 2005 | $5.31 | $23.13 |
| June 2005 | $4.52 | $20.85 |
| May 2005 | $4.29 | $19.75 |
| April 2005 | $3.91 | $18.02 |
| March 2005 | $4.07 | $18.74 |
| February 2005 | $4.17 | $19.21 |
| January 2005 | $4.50 | $20.75 |
| December 2004 | $4.56 | $21.02 |
| November 2004 | $4.81 | $22.18 |
| October 2004 | $4.13 | $19.07 |
| September 2004 | $3.83 | $17.69 |
| August 2004 | $3.52 | $16.26 |
| July 2004 | $3.65 | $17.01 |
| June 2004 | $3.34 | $15.55 |
| May 2004 | $3.43 | $16.15 |
| April 2004 | $3.84 | $18.10 |
| March 2004 | $3.58 | $16.85 |
| February 2004 | $3.65 | $17.22 |
| January 2004 | $3.78 | $17.81 |
| December 2003 | $3.48 | $16.42 |
| November 2003 | $3.08 | $14.52 |
| October 2003 | $3.01 | $14.20 |
| September 2003 | $2.89 | $13.63 |
| August 2003 | $2.38 | $11.20 |
| July 2003 | $2.20 | $10.39 |
| June 2003 | $2.38 | $11.20 |
| May 2003 | $2.25 | $11.35 |
| April 2003 | $1.84 | $9.26 |
| March 2003 | $1.61 | $8.14 |
| February 2003 | $1.59 | $8 |
| January 2003 | $1.55 | $7.80 |
| December 2002 | $1.68 | $8.49 |
| November 2002 | $1.52 | $7.68 |
| October 2002 | $1.32 | $6.67 |
| September 2002 | $1.47 | $7.43 |
| August 2002 | $1.57 | $7.90 |
| July 2002 | $1.59 | $8.02 |
| June 2002 | $1.64 | $8.80 |
| May 2002 | $1.72 | $9.18 |
| April 2002 | $1.67 | $8.92 |
| March 2002 | $1.56 | $8.35 |
| February 2002 | $1.31 | $7 |
| January 2002 | $1.34 | $7.19 |
| December 2001 | $1.08 | $5.80 |
| November 2001 | $1 | $5.33 |
| October 2001 | $0.97 | $5.20 |
| September 2001 | $1.03 | $5.59 |
| August 2001 | $1.21 | $6.57 |
| July 2001 | $1.12 | $6.10 |
| June 2001 | $1.02 | $5.57 |
| May 2001 | $0.98 | $5.41 |
| April 2001 | $0.74 | $4.07 |
| March 2001 | $0.85 | $4.65 |
| February 2001 | $1.06 | $5.81 |
| January 2001 | $1.02 | $5.59 |
| December 2000 | $0.75 | $4.12 |
| November 2000 | $0.89 | $4.88 |
| October 2000 | $0.96 | $5.25 |
| September 2000 | $1.11 | $6.25 |
| August 2000 | $1.27 | $7.12 |
| July 2000 | $1.26 | $7.06 |
| June 2000 | $1.23 | $6.94 |
| May 2000 | $1.20 | $6.75 |
| April 2000 | $1.51 | $8.62 |
| March 2000 | $1.66 | $9.50 |
| February 2000 | $1.70 | $9.69 |
| January 2000 | $1.75 | $10 |
| December 1999 | $1.93 | $11 |
| November 1999 | $1.48 | $8.44 |
| October 1999 | $1.61 | $9.19 |
| September 1999 | $1.22 | $6.94 |
| August 1999 | $1.35 | $7.69 |
| July 1999 | $1.66 | $9.50 |
| June 1999 | $2.18 | $12.44 |
| May 1999 | $1.51 | $9.31 |
| April 1999 | $1.40 | $8.75 |
| March 1999 | $1.02 | $6.38 |
| February 1999 | $1.02 | $6.38 |
| January 1999 | $1.20 | $7.50 |
| December 1998 | $1.05 | $6.56 |
| November 1998 | $1.08 | $6.75 |
| October 1998 | $0.81 | $5.06 |
| September 1998 | $0.47 | $2.94 |
| August 1998 | $0.54 | $3.38 |
| July 1998 | $1.04 | $6.56 |
| June 1998 | $0.93 | $5.81 |
| May 1998 | $1.06 | $6.69 |
| April 1998 | $1.27 | $8 |
| March 1998 | $1.55 | $9.81 |
| February 1998 | $1.35 | $8.50 |
| January 1998 | $1.48 | $9.38 |
| December 1997 | $1.75 | $11.06 |
| November 1997 | $2.32 | $14.62 |
| October 1997 | $3.08 | $19.44 |
| September 1997 | $3.54 | $22.38 |
| August 1997 | $3.11 | $19.62 |
| July 1997 | $4.85 | $30.62 |
| June 1997 | $5.15 | $32.50 |
| May 1997 | $5.27 | $33.25 |
| April 1997 | $4.50 | $28.50 |
| March 1997 | $4.76 | $30.12 |
| February 1997 | $5.43 | $34.38 |
| January 1997 | $5.73 | $36.25 |
| December 1996 | $5.45 | $34.50 |
| November 1996 | $5.20 | $32.88 |
| October 1996 | $4.74 | $30 |
| September 1996 | $4.92 | $31.12 |
| August 1996 | $4.40 | $27.88 |
| July 1996 | $4.27 | $27 |
| June 1996 | $4.70 | $29.75 |
| May 1996 | $4.82 | $30.50 |
| April 1996 | $5.39 | $34.12 |
| March 1996 | $4.88 | $30.88 |
| February 1996 | $4.95 | $31.38 |
| January 1996 | $4.86 | $30.75 |
| December 1995 | $3.99 | $25.25 |
| November 1995 | $3.32 | $21 |
TLK
List: Challengers
Price: $16.66
52 week price:
Dividend Yield: 6.84%
5-year range yield:
Forward Dividend Yield: 7.86%
Payout Ratio: 72.68%
Payout Ratio Range:
Dividend Per Share: 1.30 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 11.68
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 139300
Ebitda: 4.8 billionMarket Capitalization: 16.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 8
DGR3: -14.98%