PT Telekomunikasi Indonesia, Tb - Price History
Monthly price history for TLK (PT Telekomunikasi Indonesia, Tb)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.47 | $19.47 |
| April 2024 | $19.45 | $19.45 |
| March 2024 | $22.26 | $22.26 |
| February 2024 | $25.58 | $25.58 |
| January 2024 | $25.16 | $25.16 |
| December 2023 | $25.76 | $25.76 |
| November 2023 | $24.70 | $24.70 |
| October 2023 | $22 | $22 |
| September 2023 | $24.10 | $24.10 |
| August 2023 | $24.27 | $24.27 |
| July 2023 | $24.53 | $24.53 |
| June 2023 | $26.67 | $26.67 |
| May 2023 | $26.13 | $27.23 |
| April 2023 | $27.64 | $28.80 |
| March 2023 | $26.17 | $27.27 |
| February 2023 | $24.72 | $25.76 |
| January 2023 | $24.97 | $26.02 |
| December 2022 | $22.88 | $23.85 |
| November 2022 | $24.45 | $25.48 |
| October 2022 | $26.70 | $27.82 |
| September 2022 | $27.68 | $28.85 |
| August 2022 | $28.85 | $30.07 |
| July 2022 | $27.35 | $28.50 |
| June 2022 | $25.95 | $27.04 |
| May 2022 | $27.14 | $29.36 |
| April 2022 | $29.41 | $31.82 |
| March 2022 | $29.53 | $31.95 |
| February 2022 | $27.46 | $29.71 |
| January 2022 | $27.48 | $29.73 |
| December 2021 | $26.80 | $28.99 |
| November 2021 | $25.94 | $28.07 |
| October 2021 | $24.30 | $26.29 |
| September 2021 | $23.48 | $25.40 |
| August 2021 | $21.99 | $23.79 |
| July 2021 | $20.66 | $22.35 |
| June 2021 | $20.03 | $21.67 |
| May 2021 | $20.47 | $23.22 |
| April 2021 | $19.45 | $22.06 |
| March 2021 | $20.84 | $23.64 |
| February 2021 | $21.14 | $23.98 |
| January 2021 | $19.85 | $22.51 |
| December 2020 | $20.74 | $23.52 |
| November 2020 | $19.79 | $22.45 |
| October 2020 | $15.07 | $17.09 |
| September 2020 | $15.32 | $17.37 |
| August 2020 | $17.57 | $19.93 |
| July 2020 | $18.08 | $20.51 |
| June 2020 | $18.36 | $21.88 |
| May 2020 | $17.91 | $21.35 |
| April 2020 | $18.20 | $21.69 |
| March 2020 | $16.15 | $19.25 |
| February 2020 | $20.35 | $24.25 |
| January 2020 | $23.13 | $27.57 |
| December 2019 | $23.91 | $28.50 |
| November 2019 | $23.22 | $27.67 |
| October 2019 | $24.23 | $28.88 |
| September 2019 | $25.26 | $30.11 |
| August 2019 | $26.36 | $31.42 |
| July 2019 | $25.28 | $30.13 |
| June 2019 | $24.53 | $29.24 |
| May 2019 | $21.70 | $26.97 |
| April 2019 | $21.53 | $26.75 |
| March 2019 | $22.10 | $27.46 |
| February 2019 | $22.20 | $27.58 |
| January 2019 | $22.51 | $27.97 |
| December 2018 | $21.09 | $26.21 |
| November 2018 | $20.84 | $25.90 |
| October 2018 | $20.28 | $25.20 |
| September 2018 | $19.70 | $24.48 |
| August 2018 | $19.05 | $23.67 |
| July 2018 | $19.73 | $24.52 |
| June 2018 | $20.93 | $26.01 |
| May 2018 | $19.89 | $24.71 |
| April 2018 | $20.95 | $27.25 |
| March 2018 | $20.32 | $26.42 |
| February 2018 | $22.32 | $29.03 |
| January 2018 | $23.11 | $30.05 |
| December 2017 | $24.78 | $32.22 |
| November 2017 | $23.90 | $31.08 |
| October 2017 | $23.10 | $30.04 |
| September 2017 | $26.38 | $34.30 |
| August 2017 | $27.16 | $35.32 |
| July 2017 | $26.94 | $35.03 |
| June 2017 | $25.89 | $33.67 |
| May 2017 | $25.35 | $32.97 |
| April 2017 | $24.51 | $32.75 |
| March 2017 | $23.33 | $31.17 |
| February 2017 | $21.33 | $28.50 |
| January 2017 | $22.02 | $29.42 |
| December 2016 | $21.83 | $29.16 |
| November 2016 | $20.93 | $28.10 |
| October 2016 | $24.20 | $32.49 |
| September 2016 | $24.61 | $66.08 |
| August 2016 | $23.20 | $62.29 |
| July 2016 | $24.58 | $66 |
| June 2016 | $22.89 | $61.46 |
| May 2016 | $20.47 | $54.95 |
| April 2016 | $19.34 | $53.37 |
| March 2016 | $18.43 | $50.85 |
| February 2016 | $17.77 | $49.05 |
| January 2016 | $17.76 | $49 |
| December 2015 | $16.09 | $44.40 |
| November 2015 | $15.40 | $42.51 |
| October 2015 | $14.41 | $39.76 |
| September 2015 | $12.92 | $35.65 |
| August 2015 | $14.57 | $40.21 |
| July 2015 | $15.58 | $43.01 |
| June 2015 | $15.72 | $43.39 |
| May 2015 | $15.68 | $43.26 |
| April 2015 | $15 | $41.38 |
| March 2015 | $15.29 | $43.54 |
| February 2015 | $15.84 | $45.10 |
| January 2015 | $15.49 | $44.10 |
| December 2014 | $15.88 | $45.23 |
| November 2014 | $16.19 | $46.10 |
| October 2014 | $15.93 | $45.35 |
| September 2014 | $16.89 | $48.10 |
| August 2014 | $16.18 | $46.06 |
| July 2014 | $15.77 | $44.91 |
| June 2014 | $14.63 | $41.66 |
| May 2014 | $15.34 | $43.68 |
| April 2014 | $13.94 | $39.70 |
| March 2014 | $13.20 | $39.37 |
| February 2014 | $13.16 | $39.23 |
| January 2014 | $12.16 | $36.27 |
| December 2013 | $12.02 | $35.85 |
| November 2013 | $12.26 | $36.54 |
| October 2013 | $13.67 | $40.76 |
| September 2013 | $12.18 | $36.31 |
| August 2013 | $12.43 | $37.06 |
| July 2013 | $15.30 | $45.61 |
| June 2013 | $14.33 | $42.74 |
| May 2013 | $15.16 | $45.20 |
| April 2013 | $15.47 | $47.87 |
| March 2013 | $14.57 | $45.08 |
| February 2013 | $14.37 | $44.46 |
| January 2013 | $12.82 | $39.65 |
| December 2012 | $11.94 | $36.95 |
| November 2012 | $12.30 | $38.04 |
| October 2012 | $13.14 | $40.65 |
| September 2012 | $12.58 | $38.93 |
| August 2012 | $12.48 | $38.60 |
| July 2012 | $12.55 | $38.83 |
| June 2012 | $11.26 | $34.83 |
| May 2012 | $10.01 | $32.56 |
| April 2012 | $11.13 | $36.21 |
| March 2012 | $9.33 | $30.36 |
| February 2012 | $9.49 | $30.89 |
| January 2012 | $9.42 | $30.65 |
| December 2011 | $9.45 | $30.74 |
| November 2011 | $10.06 | $32.75 |
| October 2011 | $10.39 | $33.80 |
| September 2011 | $10.16 | $33.07 |
| August 2011 | $10.52 | $34.22 |
| July 2011 | $10.73 | $34.90 |
| June 2011 | $10.60 | $34.50 |
| May 2011 | $10.62 | $35.98 |
| April 2011 | $10.66 | $36.14 |
| March 2011 | $9.91 | $33.58 |
| February 2011 | $10.09 | $34.19 |
| January 2011 | $9.92 | $33.62 |
| December 2010 | $10.52 | $35.64 |
| November 2010 | $10.59 | $35.99 |
| October 2010 | $11.88 | $40.39 |
| September 2010 | $12.15 | $41.29 |
| August 2010 | $11.47 | $39 |
| July 2010 | $11.04 | $37.54 |
| June 2010 | $9.74 | $34.23 |
| May 2010 | $9.43 | $33.13 |
| April 2010 | $9.88 | $34.72 |
| March 2010 | $10.18 | $35.76 |
| February 2010 | $10.23 | $35.94 |
| January 2010 | $11.27 | $39.60 |
| December 2009 | $11.37 | $39.95 |
| November 2009 | $10.83 | $38.17 |
| October 2009 | $9.62 | $33.91 |
| September 2009 | $10.13 | $35.70 |
| August 2009 | $9.23 | $32.53 |
| July 2009 | $10.02 | $35.32 |
| June 2009 | $8.21 | $29.98 |
| May 2009 | $8.10 | $29.58 |
| April 2009 | $7.87 | $28.74 |
| March 2009 | $7.04 | $25.70 |
| February 2009 | $5.83 | $21.30 |
| January 2009 | $6 | $21.91 |
| December 2008 | $6.85 | $25.01 |
| November 2008 | $5.24 | $19.13 |
| October 2008 | $5.49 | $20.04 |
| September 2008 | $8.05 | $29.78 |
| August 2008 | $9.41 | $34.82 |
| July 2008 | $8.92 | $32.98 |
| June 2008 | $8.36 | $32.25 |
| May 2008 | $9.06 | $34.96 |
| April 2008 | $10.06 | $38.82 |
| March 2008 | $10.87 | $41.94 |
| February 2008 | $11.06 | $42.66 |
| January 2008 | $10.46 | $40.36 |
| December 2007 | $10.89 | $42.01 |
| November 2007 | $11.23 | $43.33 |
| October 2007 | $12.45 | $48.25 |
| September 2007 | $12.60 | $48.82 |
| August 2007 | $12.17 | $47.16 |
| July 2007 | $12.28 | $47.59 |
| June 2007 | $10.87 | $43.10 |
| May 2007 | $11.08 | $43.95 |
| April 2007 | $11.58 | $45.93 |
| March 2007 | $10.88 | $43.14 |
| February 2007 | $10.20 | $40.44 |
| January 2007 | $10.58 | $41.96 |
| December 2006 | $11.50 | $45.60 |
| November 2006 | $11.04 | $43.96 |
| October 2006 | $9.18 | $36.56 |
| September 2006 | $9.08 | $36.16 |
| August 2006 | $8.78 | $34.99 |
| July 2006 | $8.37 | $33.33 |
| June 2006 | $7.81 | $32.10 |
| May 2006 | $7.51 | $30.86 |
| April 2006 | $8.40 | $34.50 |
| March 2006 | $7.38 | $30.31 |
| February 2006 | $6.34 | $26.05 |
| January 2006 | $6.74 | $27.68 |
| December 2005 | $5.81 | $23.86 |
| November 2005 | $5.37 | $22.08 |
| October 2005 | $4.96 | $20.36 |
| September 2005 | $5.06 | $20.81 |
| August 2005 | $4.67 | $19.20 |
| July 2005 | $5.63 | $23.13 |
| June 2005 | $4.80 | $20.85 |
| May 2005 | $4.54 | $19.75 |
| April 2005 | $4.15 | $18.02 |
| March 2005 | $4.31 | $18.74 |
| February 2005 | $4.42 | $19.21 |
| January 2005 | $4.78 | $20.75 |
| December 2004 | $4.84 | $21.02 |
| November 2004 | $5.10 | $22.18 |
| October 2004 | $4.38 | $19.07 |
| September 2004 | $4.07 | $17.69 |
| August 2004 | $3.74 | $16.26 |
| July 2004 | $3.87 | $17.01 |
| June 2004 | $3.54 | $15.55 |
| May 2004 | $3.63 | $16.15 |
| April 2004 | $4.07 | $18.10 |
| March 2004 | $3.79 | $16.85 |
| February 2004 | $3.87 | $17.22 |
| January 2004 | $4.01 | $17.81 |
| December 2003 | $3.70 | $16.42 |
| November 2003 | $3.27 | $14.52 |
| October 2003 | $3.20 | $14.20 |
| September 2003 | $3.07 | $13.63 |
| August 2003 | $2.52 | $11.20 |
| July 2003 | $2.34 | $10.39 |
| June 2003 | $2.52 | $11.20 |
| May 2003 | $2.39 | $11.35 |
| April 2003 | $1.95 | $9.26 |
| March 2003 | $1.71 | $8.14 |
| February 2003 | $1.68 | $8 |
| January 2003 | $1.64 | $7.80 |
| December 2002 | $1.78 | $8.49 |
| November 2002 | $1.62 | $7.68 |
| October 2002 | $1.40 | $6.67 |
| September 2002 | $1.56 | $7.43 |
| August 2002 | $1.66 | $7.90 |
| July 2002 | $1.69 | $8.02 |
| June 2002 | $1.74 | $8.80 |
| May 2002 | $1.82 | $9.18 |
| April 2002 | $1.77 | $8.92 |
| March 2002 | $1.66 | $8.35 |
| February 2002 | $1.39 | $7 |
| January 2002 | $1.42 | $7.19 |
| December 2001 | $1.15 | $5.80 |
| November 2001 | $1.06 | $5.33 |
| October 2001 | $1.03 | $5.20 |
| September 2001 | $1.09 | $5.59 |
| August 2001 | $1.28 | $6.57 |
| July 2001 | $1.19 | $6.10 |
| June 2001 | $1.09 | $5.57 |
| May 2001 | $1.05 | $5.41 |
| April 2001 | $0.79 | $4.07 |
| March 2001 | $0.90 | $4.65 |
| February 2001 | $1.12 | $5.81 |
| January 2001 | $1.08 | $5.59 |
| December 2000 | $0.80 | $4.12 |
| November 2000 | $0.94 | $4.88 |
| October 2000 | $1.02 | $5.25 |
| September 2000 | $1.19 | $6.25 |
| August 2000 | $1.35 | $7.12 |
| July 2000 | $1.34 | $7.06 |
| June 2000 | $1.32 | $6.94 |
| May 2000 | $1.28 | $6.75 |
| April 2000 | $1.61 | $8.62 |
| March 2000 | $1.77 | $9.50 |
| February 2000 | $1.81 | $9.69 |
| January 2000 | $1.87 | $10 |
| December 1999 | $2.05 | $11 |
| November 1999 | $1.58 | $8.44 |
| October 1999 | $1.72 | $9.19 |
| September 1999 | $1.30 | $6.94 |
| August 1999 | $1.44 | $7.69 |
| July 1999 | $1.77 | $9.50 |
| June 1999 | $2.32 | $12.44 |
| May 1999 | $1.61 | $9.31 |
| April 1999 | $1.50 | $8.75 |
| March 1999 | $1.09 | $6.38 |
| February 1999 | $1.09 | $6.38 |
| January 1999 | $1.28 | $7.50 |
| December 1998 | $1.12 | $6.56 |
| November 1998 | $1.15 | $6.75 |
| October 1998 | $0.86 | $5.06 |
| September 1998 | $0.50 | $2.94 |
| August 1998 | $0.57 | $3.38 |
| July 1998 | $1.12 | $6.56 |
| June 1998 | $0.99 | $5.81 |
| May 1998 | $1.14 | $6.69 |
| April 1998 | $1.35 | $8 |
| March 1998 | $1.66 | $9.81 |
| February 1998 | $1.44 | $8.50 |
| January 1998 | $1.58 | $9.38 |
| December 1997 | $1.87 | $11.06 |
| November 1997 | $2.47 | $14.62 |
| October 1997 | $3.28 | $19.44 |
| September 1997 | $3.78 | $22.38 |
| August 1997 | $3.32 | $19.62 |
| July 1997 | $5.18 | $30.62 |
| June 1997 | $5.49 | $32.50 |
| May 1997 | $5.62 | $33.25 |
| April 1997 | $4.80 | $28.50 |
| March 1997 | $5.08 | $30.12 |
| February 1997 | $5.79 | $34.38 |
| January 1997 | $6.11 | $36.25 |
| December 1996 | $5.82 | $34.50 |
| November 1996 | $5.54 | $32.88 |
| October 1996 | $5.06 | $30 |
| September 1996 | $5.25 | $31.12 |
| August 1996 | $4.70 | $27.88 |
| July 1996 | $4.55 | $27 |
| June 1996 | $5.02 | $29.75 |
| May 1996 | $5.14 | $30.50 |
| April 1996 | $5.75 | $34.12 |
| March 1996 | $5.20 | $30.88 |
| February 1996 | $5.28 | $31.38 |
| January 1996 | $5.18 | $30.75 |
| December 1995 | $4.25 | $25.25 |
| November 1995 | $3.54 | $21 |
TLK
Price: $19.47
52 week price:
Dividend Yield: 5.71%
5-year range yield:
Forward Dividend Yield: 5.71%
Payout Ratio: 72.90%
Payout Ratio Range:
Dividend Per Share: 1.13 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 16.78
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 139300
Ebitda: 4.8 billionMarket Capitalization: 19.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: -2.61%