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 2026 | $15.42 | $15.42 |
| May 2026 | $16.42 | $16.42 |
| April 2026 | $16.91 | $16.91 |
| March 2026 | $18.68 | $18.68 |
| February 2026 | $21.27 | $21.27 |
| January 2026 | $21.12 | $21.12 |
| December 2025 | $21.05 | $21.05 |
| November 2025 | $21.55 | $21.55 |
| October 2025 | $19.59 | $19.59 |
| September 2025 | $18.82 | $18.82 |
| August 2025 | $19.39 | $19.39 |
| July 2025 | $17.60 | $17.60 |
| June 2025 | $16.94 | $16.94 |
| May 2025 | $15.91 | $17.15 |
| April 2025 | $14.50 | $15.63 |
| March 2025 | $13.70 | $14.77 |
| February 2025 | $13.47 | $14.52 |
| January 2025 | $14.86 | $16.02 |
| December 2024 | $15.26 | $16.45 |
| November 2024 | $15.84 | $17.08 |
| October 2024 | $16.31 | $17.59 |
| September 2024 | $18.34 | $19.78 |
| August 2024 | $18.18 | $19.60 |
| July 2024 | $16.55 | $17.84 |
| June 2024 | $17.34 | $18.70 |
| May 2024 | $16.67 | $17.97 |
| April 2024 | $17.02 | $19.45 |
| March 2024 | $19.48 | $22.26 |
| February 2024 | $22.39 | $25.58 |
| January 2024 | $22.02 | $25.16 |
| December 2023 | $22.55 | $25.76 |
| November 2023 | $21.62 | $24.70 |
| October 2023 | $19.26 | $22 |
| September 2023 | $21.09 | $24.10 |
| August 2023 | $21.24 | $24.27 |
| July 2023 | $21.47 | $24.53 |
| June 2023 | $23.34 | $26.67 |
| May 2023 | $22.87 | $27.23 |
| April 2023 | $24.19 | $28.80 |
| March 2023 | $22.90 | $27.27 |
| February 2023 | $21.63 | $25.76 |
| January 2023 | $21.85 | $26.02 |
| December 2022 | $20.03 | $23.85 |
| November 2022 | $21.40 | $25.48 |
| October 2022 | $23.36 | $27.82 |
| September 2022 | $24.23 | $28.85 |
| August 2022 | $25.25 | $30.07 |
| July 2022 | $23.94 | $28.50 |
| June 2022 | $22.71 | $27.04 |
| May 2022 | $23.75 | $29.36 |
| April 2022 | $25.74 | $31.82 |
| March 2022 | $25.85 | $31.95 |
| February 2022 | $24.04 | $29.71 |
| January 2022 | $24.05 | $29.73 |
| December 2021 | $23.45 | $28.99 |
| November 2021 | $22.71 | $28.07 |
| October 2021 | $21.27 | $26.29 |
| September 2021 | $20.55 | $25.40 |
| August 2021 | $19.25 | $23.79 |
| July 2021 | $18.08 | $22.35 |
| June 2021 | $17.53 | $21.67 |
| May 2021 | $17.92 | $23.22 |
| April 2021 | $17.02 | $22.06 |
| March 2021 | $18.24 | $23.64 |
| February 2021 | $18.51 | $23.98 |
| January 2021 | $17.37 | $22.51 |
| December 2020 | $18.15 | $23.52 |
| November 2020 | $17.32 | $22.45 |
| October 2020 | $13.19 | $17.09 |
| September 2020 | $13.40 | $17.37 |
| August 2020 | $15.38 | $19.93 |
| July 2020 | $15.83 | $20.51 |
| June 2020 | $16.07 | $21.88 |
| May 2020 | $15.68 | $21.35 |
| April 2020 | $15.93 | $21.69 |
| March 2020 | $14.14 | $19.25 |
| February 2020 | $17.81 | $24.25 |
| January 2020 | $20.25 | $27.57 |
| December 2019 | $20.93 | $28.50 |
| November 2019 | $20.32 | $27.67 |
| October 2019 | $21.21 | $28.88 |
| September 2019 | $22.11 | $30.11 |
| August 2019 | $23.07 | $31.42 |
| July 2019 | $22.13 | $30.13 |
| June 2019 | $21.47 | $29.24 |
| May 2019 | $19 | $26.97 |
| April 2019 | $18.85 | $26.75 |
| March 2019 | $19.35 | $27.46 |
| February 2019 | $19.43 | $27.58 |
| January 2019 | $19.71 | $27.97 |
| December 2018 | $18.47 | $26.21 |
| November 2018 | $18.25 | $25.90 |
| October 2018 | $17.76 | $25.20 |
| September 2018 | $17.25 | $24.48 |
| August 2018 | $16.68 | $23.67 |
| July 2018 | $17.28 | $24.52 |
| June 2018 | $18.33 | $26.01 |
| May 2018 | $17.41 | $24.71 |
| April 2018 | $18.35 | $27.25 |
| March 2018 | $17.79 | $26.42 |
| February 2018 | $19.54 | $29.03 |
| January 2018 | $20.23 | $30.05 |
| December 2017 | $21.69 | $32.22 |
| November 2017 | $20.92 | $31.08 |
| October 2017 | $20.22 | $30.04 |
| September 2017 | $23.09 | $34.30 |
| August 2017 | $23.78 | $35.32 |
| July 2017 | $23.58 | $35.03 |
| June 2017 | $22.67 | $33.67 |
| May 2017 | $22.20 | $32.97 |
| April 2017 | $21.46 | $32.75 |
| March 2017 | $20.43 | $31.17 |
| February 2017 | $18.68 | $28.50 |
| January 2017 | $19.28 | $29.42 |
| December 2016 | $19.11 | $29.16 |
| November 2016 | $18.32 | $28.10 |
| October 2016 | $21.18 | $32.49 |
| September 2016 | $21.54 | $66.08 |
| August 2016 | $20.31 | $62.29 |
| July 2016 | $21.52 | $66 |
| June 2016 | $20.04 | $61.46 |
| May 2016 | $17.91 | $54.95 |
| April 2016 | $16.93 | $53.37 |
| March 2016 | $16.13 | $50.85 |
| February 2016 | $15.56 | $49.05 |
| January 2016 | $15.54 | $49 |
| December 2015 | $14.08 | $44.40 |
| November 2015 | $13.48 | $42.51 |
| October 2015 | $12.61 | $39.76 |
| September 2015 | $11.31 | $35.65 |
| August 2015 | $12.75 | $40.21 |
| July 2015 | $13.64 | $43.01 |
| June 2015 | $13.76 | $43.39 |
| May 2015 | $13.72 | $43.26 |
| April 2015 | $13.12 | $41.38 |
| March 2015 | $13.38 | $43.54 |
| February 2015 | $13.86 | $45.10 |
| January 2015 | $13.56 | $44.10 |
| December 2014 | $13.90 | $45.23 |
| November 2014 | $14.17 | $46.10 |
| October 2014 | $13.94 | $45.35 |
| September 2014 | $14.79 | $48.10 |
| August 2014 | $14.16 | $46.06 |
| July 2014 | $13.81 | $44.91 |
| June 2014 | $12.81 | $41.66 |
| May 2014 | $13.43 | $43.68 |
| April 2014 | $12.20 | $39.70 |
| March 2014 | $11.56 | $39.37 |
| February 2014 | $11.52 | $39.23 |
| January 2014 | $10.65 | $36.27 |
| December 2013 | $10.52 | $35.85 |
| November 2013 | $10.73 | $36.54 |
| October 2013 | $11.97 | $40.76 |
| September 2013 | $10.66 | $36.31 |
| August 2013 | $10.88 | $37.06 |
| July 2013 | $13.39 | $45.61 |
| June 2013 | $12.55 | $42.74 |
| May 2013 | $13.27 | $45.20 |
| April 2013 | $13.54 | $47.87 |
| March 2013 | $12.76 | $45.08 |
| February 2013 | $12.58 | $44.46 |
| January 2013 | $11.22 | $39.65 |
| December 2012 | $10.45 | $36.95 |
| November 2012 | $10.76 | $38.04 |
| October 2012 | $11.50 | $40.65 |
| September 2012 | $11.01 | $38.93 |
| August 2012 | $10.92 | $38.60 |
| July 2012 | $10.99 | $38.83 |
| June 2012 | $9.85 | $34.83 |
| May 2012 | $8.76 | $32.56 |
| April 2012 | $9.74 | $36.21 |
| March 2012 | $8.17 | $30.36 |
| February 2012 | $8.31 | $30.89 |
| January 2012 | $8.25 | $30.65 |
| December 2011 | $8.27 | $30.74 |
| November 2011 | $8.81 | $32.75 |
| October 2011 | $9.09 | $33.80 |
| September 2011 | $8.90 | $33.07 |
| August 2011 | $9.21 | $34.22 |
| July 2011 | $9.39 | $34.90 |
| June 2011 | $9.28 | $34.50 |
| May 2011 | $9.29 | $35.98 |
| April 2011 | $9.34 | $36.14 |
| March 2011 | $8.67 | $33.58 |
| February 2011 | $8.83 | $34.19 |
| January 2011 | $8.68 | $33.62 |
| December 2010 | $9.21 | $35.65 |
| November 2010 | $9.26 | $35.99 |
| October 2010 | $10.40 | $40.39 |
| September 2010 | $10.63 | $41.29 |
| August 2010 | $10.04 | $39 |
| July 2010 | $9.66 | $37.54 |
| June 2010 | $8.52 | $34.23 |
| May 2010 | $8.25 | $33.13 |
| April 2010 | $8.65 | $34.72 |
| March 2010 | $8.91 | $35.76 |
| February 2010 | $8.95 | $35.94 |
| January 2010 | $9.86 | $39.60 |
| December 2009 | $9.95 | $39.95 |
| November 2009 | $9.48 | $38.17 |
| October 2009 | $8.42 | $33.91 |
| September 2009 | $8.86 | $35.70 |
| August 2009 | $8.08 | $32.53 |
| July 2009 | $8.77 | $35.32 |
| June 2009 | $7.18 | $29.98 |
| May 2009 | $7.08 | $29.58 |
| April 2009 | $6.88 | $28.74 |
| March 2009 | $6.16 | $25.70 |
| February 2009 | $5.10 | $21.30 |
| January 2009 | $5.25 | $21.91 |
| December 2008 | $5.99 | $25.01 |
| November 2008 | $4.58 | $19.13 |
| October 2008 | $4.80 | $20.04 |
| September 2008 | $7.04 | $29.78 |
| August 2008 | $8.24 | $34.82 |
| July 2008 | $7.80 | $32.98 |
| June 2008 | $7.31 | $32.25 |
| May 2008 | $7.93 | $34.96 |
| April 2008 | $8.80 | $38.82 |
| March 2008 | $9.51 | $41.94 |
| February 2008 | $9.68 | $42.66 |
| January 2008 | $9.15 | $40.36 |
| December 2007 | $9.53 | $42.01 |
| November 2007 | $9.83 | $43.33 |
| October 2007 | $10.89 | $48.25 |
| September 2007 | $11.02 | $48.82 |
| August 2007 | $10.65 | $47.16 |
| July 2007 | $10.74 | $47.59 |
| June 2007 | $9.51 | $43.10 |
| May 2007 | $9.70 | $43.95 |
| April 2007 | $10.14 | $45.93 |
| March 2007 | $9.52 | $43.14 |
| February 2007 | $8.92 | $40.44 |
| January 2007 | $9.26 | $41.96 |
| December 2006 | $10.06 | $45.60 |
| November 2006 | $9.65 | $43.96 |
| October 2006 | $8.03 | $36.56 |
| September 2006 | $7.94 | $36.16 |
| August 2006 | $7.68 | $34.99 |
| July 2006 | $7.32 | $33.33 |
| June 2006 | $6.83 | $32.10 |
| May 2006 | $6.57 | $30.86 |
| April 2006 | $7.34 | $34.50 |
| March 2006 | $6.45 | $30.31 |
| February 2006 | $5.54 | $26.05 |
| January 2006 | $5.89 | $27.68 |
| December 2005 | $5.08 | $23.86 |
| November 2005 | $4.70 | $22.08 |
| October 2005 | $4.33 | $20.36 |
| September 2005 | $4.43 | $20.81 |
| August 2005 | $4.09 | $19.20 |
| July 2005 | $4.92 | $23.13 |
| June 2005 | $4.20 | $20.85 |
| May 2005 | $3.98 | $19.75 |
| April 2005 | $3.63 | $18.02 |
| March 2005 | $3.77 | $18.74 |
| February 2005 | $3.87 | $19.21 |
| January 2005 | $4.18 | $20.75 |
| December 2004 | $4.23 | $21.02 |
| November 2004 | $4.46 | $22.18 |
| October 2004 | $3.83 | $19.07 |
| September 2004 | $3.56 | $17.69 |
| August 2004 | $3.27 | $16.26 |
| July 2004 | $3.38 | $17.01 |
| June 2004 | $3.09 | $15.55 |
| May 2004 | $3.18 | $16.15 |
| April 2004 | $3.56 | $18.10 |
| March 2004 | $3.32 | $16.85 |
| February 2004 | $3.39 | $17.22 |
| January 2004 | $3.50 | $17.81 |
| December 2003 | $3.23 | $16.42 |
| November 2003 | $2.86 | $14.52 |
| October 2003 | $2.79 | $14.20 |
| September 2003 | $2.68 | $13.63 |
| August 2003 | $2.20 | $11.20 |
| July 2003 | $2.04 | $10.39 |
| June 2003 | $2.20 | $11.20 |
| May 2003 | $2.09 | $11.35 |
| April 2003 | $1.70 | $9.26 |
| March 2003 | $1.50 | $8.14 |
| February 2003 | $1.47 | $8 |
| January 2003 | $1.43 | $7.80 |
| December 2002 | $1.56 | $8.49 |
| November 2002 | $1.41 | $7.68 |
| October 2002 | $1.23 | $6.67 |
| September 2002 | $1.37 | $7.43 |
| August 2002 | $1.45 | $7.90 |
| July 2002 | $1.47 | $8.02 |
| June 2002 | $1.52 | $8.80 |
| May 2002 | $1.59 | $9.18 |
| April 2002 | $1.55 | $8.92 |
| March 2002 | $1.45 | $8.35 |
| February 2002 | $1.21 | $7 |
| January 2002 | $1.25 | $7.19 |
| December 2001 | $1 | $5.80 |
| November 2001 | $0.92 | $5.33 |
| October 2001 | $0.90 | $5.20 |
| September 2001 | $0.95 | $5.59 |
| August 2001 | $1.12 | $6.57 |
| July 2001 | $1.04 | $6.10 |
| June 2001 | $0.95 | $5.57 |
| May 2001 | $0.91 | $5.41 |
| April 2001 | $0.69 | $4.07 |
| March 2001 | $0.78 | $4.65 |
| February 2001 | $0.98 | $5.81 |
| January 2001 | $0.94 | $5.59 |
| December 2000 | $0.70 | $4.12 |
| November 2000 | $0.82 | $4.88 |
| October 2000 | $0.89 | $5.25 |
| September 2000 | $1.03 | $6.25 |
| August 2000 | $1.18 | $7.12 |
| July 2000 | $1.16 | $7.06 |
| June 2000 | $1.14 | $6.94 |
| May 2000 | $1.11 | $6.75 |
| April 2000 | $1.40 | $8.62 |
| March 2000 | $1.54 | $9.50 |
| February 2000 | $1.57 | $9.69 |
| January 2000 | $1.62 | $10 |
| December 1999 | $1.79 | $11 |
| November 1999 | $1.37 | $8.44 |
| October 1999 | $1.49 | $9.19 |
| September 1999 | $1.13 | $6.94 |
| August 1999 | $1.25 | $7.69 |
| July 1999 | $1.54 | $9.50 |
| June 1999 | $2.02 | $12.44 |
| May 1999 | $1.40 | $9.31 |
| April 1999 | $1.30 | $8.75 |
| March 1999 | $0.95 | $6.38 |
| February 1999 | $0.95 | $6.38 |
| January 1999 | $1.11 | $7.50 |
| December 1998 | $0.98 | $6.56 |
| November 1998 | $1 | $6.75 |
| October 1998 | $0.75 | $5.06 |
| September 1998 | $0.43 | $2.94 |
| August 1998 | $0.50 | $3.38 |
| July 1998 | $0.97 | $6.56 |
| June 1998 | $0.86 | $5.81 |
| May 1998 | $0.99 | $6.69 |
| April 1998 | $1.18 | $8 |
| March 1998 | $1.44 | $9.81 |
| February 1998 | $1.25 | $8.50 |
| January 1998 | $1.38 | $9.38 |
| December 1997 | $1.62 | $11.06 |
| November 1997 | $2.15 | $14.62 |
| October 1997 | $2.86 | $19.44 |
| September 1997 | $3.29 | $22.38 |
| August 1997 | $2.88 | $19.62 |
| July 1997 | $4.50 | $30.62 |
| June 1997 | $4.78 | $32.50 |
| May 1997 | $4.88 | $33.25 |
| April 1997 | $4.18 | $28.50 |
| March 1997 | $4.42 | $30.12 |
| February 1997 | $5.04 | $34.38 |
| January 1997 | $5.31 | $36.25 |
| December 1996 | $5.06 | $34.50 |
| November 1996 | $4.82 | $32.88 |
| October 1996 | $4.40 | $30 |
| September 1996 | $4.56 | $31.12 |
| August 1996 | $4.08 | $27.88 |
| July 1996 | $3.96 | $27 |
| June 1996 | $4.36 | $29.75 |
| May 1996 | $4.47 | $30.50 |
| April 1996 | $5 | $34.12 |
| March 1996 | $4.52 | $30.88 |
| February 1996 | $4.60 | $31.38 |
| January 1996 | $4.50 | $30.75 |
| December 1995 | $3.70 | $25.25 |
| November 1995 | $3.08 | $21 |
TLK
Price: $15.42
52 week price:
Dividend Yield: 7.87%
5-year range yield:
Forward Dividend Yield: 8.03%
Payout Ratio: 72.68%
Payout Ratio Range:
Dividend Per Share: 1.29 USD
Earnings Per Share: 0.92 USD
P/E Ratio: 17.78
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Country: Indonesia
Volume: 139300
Ebitda: 4.8 billionMarket Capitalization: 16.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 30
DGR3: 9.00%
DGR5: 25.41%