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 |
|---|---|---|
| July 2026 | $14.42 | $14.42 |
| June 2026 | $13.43 | $13.43 |
| May 2026 | $15.16 | $16.42 |
| April 2026 | $15.61 | $16.91 |
| March 2026 | $17.24 | $18.68 |
| February 2026 | $19.63 | $21.27 |
| January 2026 | $19.49 | $21.12 |
| December 2025 | $19.43 | $21.05 |
| November 2025 | $19.89 | $21.55 |
| October 2025 | $18.08 | $19.59 |
| September 2025 | $17.37 | $18.82 |
| August 2025 | $17.90 | $19.39 |
| July 2025 | $16.24 | $17.60 |
| June 2025 | $15.64 | $16.94 |
| May 2025 | $14.70 | $17.15 |
| April 2025 | $13.39 | $15.63 |
| March 2025 | $12.66 | $14.77 |
| February 2025 | $12.44 | $14.52 |
| January 2025 | $13.73 | $16.02 |
| December 2024 | $14.10 | $16.45 |
| November 2024 | $14.64 | $17.08 |
| October 2024 | $15.07 | $17.59 |
| September 2024 | $16.95 | $19.78 |
| August 2024 | $16.79 | $19.60 |
| July 2024 | $15.29 | $17.84 |
| June 2024 | $16.02 | $18.70 |
| May 2024 | $15.40 | $17.97 |
| April 2024 | $15.73 | $19.45 |
| March 2024 | $18 | $22.26 |
| February 2024 | $20.68 | $25.58 |
| January 2024 | $20.35 | $25.16 |
| December 2023 | $20.83 | $25.76 |
| November 2023 | $19.97 | $24.70 |
| October 2023 | $17.79 | $22 |
| September 2023 | $19.49 | $24.10 |
| August 2023 | $19.63 | $24.27 |
| July 2023 | $19.84 | $24.53 |
| June 2023 | $21.57 | $26.67 |
| May 2023 | $21.13 | $27.23 |
| April 2023 | $22.35 | $28.80 |
| March 2023 | $21.16 | $27.27 |
| February 2023 | $19.99 | $25.76 |
| January 2023 | $20.19 | $26.02 |
| December 2022 | $18.51 | $23.85 |
| November 2022 | $19.77 | $25.48 |
| October 2022 | $21.59 | $27.82 |
| September 2022 | $22.39 | $28.85 |
| August 2022 | $23.33 | $30.07 |
| July 2022 | $22.11 | $28.50 |
| June 2022 | $20.98 | $27.04 |
| May 2022 | $21.94 | $29.36 |
| April 2022 | $23.78 | $31.82 |
| March 2022 | $23.88 | $31.95 |
| February 2022 | $22.21 | $29.71 |
| January 2022 | $22.22 | $29.73 |
| December 2021 | $21.67 | $28.99 |
| November 2021 | $20.98 | $28.07 |
| October 2021 | $19.65 | $26.29 |
| September 2021 | $18.98 | $25.40 |
| August 2021 | $17.78 | $23.79 |
| July 2021 | $16.70 | $22.35 |
| June 2021 | $16.20 | $21.67 |
| May 2021 | $16.56 | $23.22 |
| April 2021 | $15.73 | $22.06 |
| March 2021 | $16.86 | $23.64 |
| February 2021 | $17.10 | $23.98 |
| January 2021 | $16.05 | $22.51 |
| December 2020 | $16.77 | $23.52 |
| November 2020 | $16.01 | $22.45 |
| October 2020 | $12.18 | $17.09 |
| September 2020 | $12.38 | $17.37 |
| August 2020 | $14.21 | $19.93 |
| July 2020 | $14.62 | $20.51 |
| June 2020 | $14.84 | $21.88 |
| May 2020 | $14.49 | $21.35 |
| April 2020 | $14.72 | $21.69 |
| March 2020 | $13.06 | $19.25 |
| February 2020 | $16.45 | $24.25 |
| January 2020 | $18.71 | $27.57 |
| December 2019 | $19.34 | $28.50 |
| November 2019 | $18.77 | $27.67 |
| October 2019 | $19.60 | $28.88 |
| September 2019 | $20.43 | $30.11 |
| August 2019 | $21.32 | $31.42 |
| July 2019 | $20.44 | $30.13 |
| June 2019 | $19.84 | $29.24 |
| May 2019 | $17.56 | $26.97 |
| April 2019 | $17.41 | $26.75 |
| March 2019 | $17.88 | $27.46 |
| February 2019 | $17.95 | $27.58 |
| January 2019 | $18.21 | $27.97 |
| December 2018 | $17.06 | $26.21 |
| November 2018 | $16.86 | $25.90 |
| October 2018 | $16.40 | $25.20 |
| September 2018 | $15.94 | $24.48 |
| August 2018 | $15.41 | $23.67 |
| July 2018 | $15.96 | $24.52 |
| June 2018 | $16.93 | $26.01 |
| May 2018 | $16.08 | $24.71 |
| April 2018 | $16.95 | $27.25 |
| March 2018 | $16.43 | $26.42 |
| February 2018 | $18.06 | $29.03 |
| January 2018 | $18.69 | $30.05 |
| December 2017 | $20.04 | $32.22 |
| November 2017 | $19.33 | $31.08 |
| October 2017 | $18.68 | $30.04 |
| September 2017 | $21.34 | $34.30 |
| August 2017 | $21.97 | $35.32 |
| July 2017 | $21.79 | $35.03 |
| June 2017 | $20.94 | $33.67 |
| May 2017 | $20.51 | $32.97 |
| April 2017 | $19.83 | $32.75 |
| March 2017 | $18.87 | $31.17 |
| February 2017 | $17.26 | $28.50 |
| January 2017 | $17.81 | $29.42 |
| December 2016 | $17.66 | $29.16 |
| November 2016 | $16.93 | $28.10 |
| October 2016 | $19.57 | $32.49 |
| September 2016 | $19.90 | $66.08 |
| August 2016 | $18.76 | $62.29 |
| July 2016 | $19.88 | $66 |
| June 2016 | $18.51 | $61.46 |
| May 2016 | $16.55 | $54.95 |
| April 2016 | $15.64 | $53.37 |
| March 2016 | $14.90 | $50.85 |
| February 2016 | $14.37 | $49.05 |
| January 2016 | $14.36 | $49 |
| December 2015 | $13.01 | $44.40 |
| November 2015 | $12.46 | $42.51 |
| October 2015 | $11.65 | $39.76 |
| September 2015 | $10.45 | $35.65 |
| August 2015 | $11.78 | $40.21 |
| July 2015 | $12.60 | $43.01 |
| June 2015 | $12.72 | $43.39 |
| May 2015 | $12.68 | $43.26 |
| April 2015 | $12.13 | $41.38 |
| March 2015 | $12.37 | $43.54 |
| February 2015 | $12.81 | $45.10 |
| January 2015 | $12.52 | $44.10 |
| December 2014 | $12.85 | $45.23 |
| November 2014 | $13.09 | $46.10 |
| October 2014 | $12.88 | $45.35 |
| September 2014 | $13.66 | $48.10 |
| August 2014 | $13.08 | $46.06 |
| July 2014 | $12.76 | $44.91 |
| June 2014 | $11.83 | $41.66 |
| May 2014 | $12.41 | $43.68 |
| April 2014 | $11.28 | $39.70 |
| March 2014 | $10.68 | $39.37 |
| February 2014 | $10.64 | $39.23 |
| January 2014 | $9.84 | $36.27 |
| December 2013 | $9.72 | $35.85 |
| November 2013 | $9.91 | $36.54 |
| October 2013 | $11.06 | $40.76 |
| September 2013 | $9.85 | $36.31 |
| August 2013 | $10.05 | $37.06 |
| July 2013 | $12.37 | $45.61 |
| June 2013 | $11.59 | $42.74 |
| May 2013 | $12.26 | $45.20 |
| April 2013 | $12.51 | $47.87 |
| March 2013 | $11.78 | $45.08 |
| February 2013 | $11.62 | $44.46 |
| January 2013 | $10.36 | $39.65 |
| December 2012 | $9.66 | $36.95 |
| November 2012 | $9.94 | $38.04 |
| October 2012 | $10.63 | $40.65 |
| September 2012 | $10.18 | $38.93 |
| August 2012 | $10.09 | $38.60 |
| July 2012 | $10.15 | $38.83 |
| June 2012 | $9.10 | $34.83 |
| May 2012 | $8.09 | $32.56 |
| April 2012 | $9 | $36.21 |
| March 2012 | $7.55 | $30.36 |
| February 2012 | $7.68 | $30.89 |
| January 2012 | $7.62 | $30.65 |
| December 2011 | $7.64 | $30.74 |
| November 2011 | $8.14 | $32.75 |
| October 2011 | $8.40 | $33.80 |
| September 2011 | $8.22 | $33.07 |
| August 2011 | $8.50 | $34.22 |
| July 2011 | $8.67 | $34.90 |
| June 2011 | $8.58 | $34.50 |
| May 2011 | $8.59 | $35.98 |
| April 2011 | $8.62 | $36.14 |
| March 2011 | $8.01 | $33.58 |
| February 2011 | $8.16 | $34.19 |
| January 2011 | $8.02 | $33.62 |
| December 2010 | $8.51 | $35.65 |
| November 2010 | $8.56 | $35.99 |
| October 2010 | $9.61 | $40.39 |
| September 2010 | $9.82 | $41.29 |
| August 2010 | $9.28 | $39 |
| July 2010 | $8.93 | $37.54 |
| June 2010 | $7.88 | $34.23 |
| May 2010 | $7.62 | $33.13 |
| April 2010 | $7.99 | $34.72 |
| March 2010 | $8.23 | $35.76 |
| February 2010 | $8.27 | $35.94 |
| January 2010 | $9.11 | $39.60 |
| December 2009 | $9.19 | $39.95 |
| November 2009 | $8.76 | $38.17 |
| October 2009 | $7.78 | $33.91 |
| September 2009 | $8.19 | $35.70 |
| August 2009 | $7.46 | $32.53 |
| July 2009 | $8.10 | $35.32 |
| June 2009 | $6.64 | $29.98 |
| May 2009 | $6.55 | $29.58 |
| April 2009 | $6.36 | $28.74 |
| March 2009 | $5.69 | $25.70 |
| February 2009 | $4.71 | $21.30 |
| January 2009 | $4.85 | $21.91 |
| December 2008 | $5.54 | $25.01 |
| November 2008 | $4.23 | $19.13 |
| October 2008 | $4.44 | $20.04 |
| September 2008 | $6.51 | $29.78 |
| August 2008 | $7.61 | $34.82 |
| July 2008 | $7.21 | $32.98 |
| June 2008 | $6.76 | $32.25 |
| May 2008 | $7.33 | $34.96 |
| April 2008 | $8.13 | $38.82 |
| March 2008 | $8.79 | $41.94 |
| February 2008 | $8.94 | $42.66 |
| January 2008 | $8.46 | $40.36 |
| December 2007 | $8.80 | $42.01 |
| November 2007 | $9.08 | $43.33 |
| October 2007 | $10.06 | $48.25 |
| September 2007 | $10.18 | $48.82 |
| August 2007 | $9.84 | $47.16 |
| July 2007 | $9.92 | $47.59 |
| June 2007 | $8.79 | $43.10 |
| May 2007 | $8.96 | $43.95 |
| April 2007 | $9.36 | $45.93 |
| March 2007 | $8.80 | $43.14 |
| February 2007 | $8.24 | $40.44 |
| January 2007 | $8.55 | $41.96 |
| December 2006 | $9.30 | $45.60 |
| November 2006 | $8.92 | $43.96 |
| October 2006 | $7.42 | $36.56 |
| September 2006 | $7.34 | $36.16 |
| August 2006 | $7.10 | $34.99 |
| July 2006 | $6.76 | $33.33 |
| June 2006 | $6.31 | $32.10 |
| May 2006 | $6.07 | $30.86 |
| April 2006 | $6.78 | $34.50 |
| March 2006 | $5.96 | $30.31 |
| February 2006 | $5.12 | $26.05 |
| January 2006 | $5.44 | $27.68 |
| December 2005 | $4.69 | $23.86 |
| November 2005 | $4.34 | $22.08 |
| October 2005 | $4 | $20.36 |
| September 2005 | $4.09 | $20.81 |
| August 2005 | $3.78 | $19.20 |
| July 2005 | $4.55 | $23.13 |
| June 2005 | $3.88 | $20.85 |
| May 2005 | $3.67 | $19.75 |
| April 2005 | $3.35 | $18.02 |
| March 2005 | $3.48 | $18.74 |
| February 2005 | $3.57 | $19.21 |
| January 2005 | $3.86 | $20.75 |
| December 2004 | $3.91 | $21.02 |
| November 2004 | $4.12 | $22.18 |
| October 2004 | $3.54 | $19.07 |
| September 2004 | $3.28 | $17.69 |
| August 2004 | $3.02 | $16.26 |
| July 2004 | $3.13 | $17.01 |
| June 2004 | $2.86 | $15.55 |
| May 2004 | $2.94 | $16.15 |
| April 2004 | $3.29 | $18.10 |
| March 2004 | $3.06 | $16.85 |
| February 2004 | $3.13 | $17.22 |
| January 2004 | $3.24 | $17.81 |
| December 2003 | $2.98 | $16.42 |
| November 2003 | $2.64 | $14.52 |
| October 2003 | $2.58 | $14.20 |
| September 2003 | $2.48 | $13.63 |
| August 2003 | $2.04 | $11.20 |
| July 2003 | $1.89 | $10.39 |
| June 2003 | $2.04 | $11.20 |
| May 2003 | $1.93 | $11.35 |
| April 2003 | $1.57 | $9.26 |
| March 2003 | $1.38 | $8.14 |
| February 2003 | $1.36 | $8 |
| January 2003 | $1.32 | $7.80 |
| December 2002 | $1.44 | $8.49 |
| November 2002 | $1.30 | $7.68 |
| October 2002 | $1.13 | $6.67 |
| September 2002 | $1.26 | $7.43 |
| August 2002 | $1.34 | $7.90 |
| July 2002 | $1.36 | $8.02 |
| June 2002 | $1.41 | $8.80 |
| May 2002 | $1.47 | $9.18 |
| April 2002 | $1.43 | $8.92 |
| March 2002 | $1.34 | $8.35 |
| February 2002 | $1.12 | $7 |
| January 2002 | $1.15 | $7.19 |
| December 2001 | $0.93 | $5.80 |
| November 2001 | $0.85 | $5.33 |
| October 2001 | $0.83 | $5.20 |
| September 2001 | $0.88 | $5.59 |
| August 2001 | $1.03 | $6.57 |
| July 2001 | $0.96 | $6.10 |
| June 2001 | $0.88 | $5.57 |
| May 2001 | $0.84 | $5.41 |
| April 2001 | $0.63 | $4.07 |
| March 2001 | $0.72 | $4.65 |
| February 2001 | $0.91 | $5.81 |
| January 2001 | $0.87 | $5.59 |
| December 2000 | $0.64 | $4.12 |
| November 2000 | $0.76 | $4.88 |
| October 2000 | $0.82 | $5.25 |
| September 2000 | $0.95 | $6.25 |
| August 2000 | $1.09 | $7.12 |
| July 2000 | $1.08 | $7.06 |
| June 2000 | $1.06 | $6.94 |
| May 2000 | $1.03 | $6.75 |
| April 2000 | $1.29 | $8.62 |
| March 2000 | $1.42 | $9.50 |
| February 2000 | $1.45 | $9.69 |
| January 2000 | $1.50 | $10 |
| December 1999 | $1.65 | $11 |
| November 1999 | $1.27 | $8.44 |
| October 1999 | $1.38 | $9.19 |
| September 1999 | $1.04 | $6.94 |
| August 1999 | $1.15 | $7.69 |
| July 1999 | $1.42 | $9.50 |
| June 1999 | $1.87 | $12.44 |
| May 1999 | $1.29 | $9.31 |
| April 1999 | $1.20 | $8.75 |
| March 1999 | $0.88 | $6.38 |
| February 1999 | $0.88 | $6.38 |
| January 1999 | $1.03 | $7.50 |
| December 1998 | $0.90 | $6.56 |
| November 1998 | $0.93 | $6.75 |
| October 1998 | $0.69 | $5.06 |
| September 1998 | $0.40 | $2.94 |
| August 1998 | $0.46 | $3.38 |
| July 1998 | $0.90 | $6.56 |
| June 1998 | $0.79 | $5.81 |
| May 1998 | $0.91 | $6.69 |
| April 1998 | $1.09 | $8 |
| March 1998 | $1.33 | $9.81 |
| February 1998 | $1.15 | $8.50 |
| January 1998 | $1.27 | $9.38 |
| December 1997 | $1.50 | $11.06 |
| November 1997 | $1.98 | $14.62 |
| October 1997 | $2.64 | $19.44 |
| September 1997 | $3.04 | $22.38 |
| August 1997 | $2.66 | $19.62 |
| July 1997 | $4.16 | $30.62 |
| June 1997 | $4.41 | $32.50 |
| May 1997 | $4.51 | $33.25 |
| April 1997 | $3.86 | $28.50 |
| March 1997 | $4.08 | $30.12 |
| February 1997 | $4.66 | $34.38 |
| January 1997 | $4.91 | $36.25 |
| December 1996 | $4.67 | $34.50 |
| November 1996 | $4.45 | $32.88 |
| October 1996 | $4.06 | $30 |
| September 1996 | $4.22 | $31.12 |
| August 1996 | $3.78 | $27.88 |
| July 1996 | $3.66 | $27 |
| June 1996 | $4.03 | $29.75 |
| May 1996 | $4.13 | $30.50 |
| April 1996 | $4.62 | $34.12 |
| March 1996 | $4.18 | $30.88 |
| February 1996 | $4.24 | $31.38 |
| January 1996 | $4.16 | $30.75 |
| December 1995 | $3.42 | $25.25 |
| November 1995 | $2.84 | $21 |
TLK
Price: $14.42
52 week price:
Dividend Yield: 8.79%
5-year range yield:
Forward Dividend Yield: 8.51%
Payout Ratio: 72.68%
Payout Ratio Range:
Dividend Per Share: 1.22 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: 13.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 31
DGR3: 9.00%
DGR5: 25.41%