Telkom Indonesia（TLK）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	14.72	14.85	14.66	14.73	-0.07%	563,896
2026-09-01	14.63	14.86	14.63	14.74	+1.10%	382,935
2026-08-31	14.74	14.78	14.54	14.58	+0.00%	520,981
2026-08-28	14.65	14.70	14.53	14.58	+0.28%	436,070
2026-08-27	14.67	14.72	14.52	14.54	-1.16%	414,500
2026-08-26	14.89	14.93	14.66	14.71	-3.22%	555,304
2026-08-25	15.00	15.22	14.95	15.20	+1.20%	926,006
2026-08-24	14.94	15.08	14.94	15.02	+0.20%	428,107
2026-08-21	14.79	15.03	14.79	14.99	+1.97%	455,800
2026-08-20	14.65	14.73	14.57	14.70	-0.27%	575,700
2026-08-19	14.72	14.90	14.71	14.74	+0.89%	474,000
2026-08-18	14.80	14.89	14.61	14.61	-1.48%	577,026
2026-08-17	14.77	14.88	14.75	14.83	-0.07%	449,294
2026-08-14	14.83	14.88	14.74	14.84	+1.02%	372,800
2026-08-13	14.74	14.74	14.61	14.69	+0.34%	627,300
2026-08-12	14.59	14.66	14.53	14.64	+0.07%	629,100
2026-08-11	14.70	14.74	14.54	14.63	-2.14%	762,000
2026-08-10	14.85	14.95	14.78	14.95	-0.99%	589,000
2026-08-07	15.10	15.20	14.98	15.10	+0.80%	755,900
2026-08-06	14.76	15.01	14.70	14.98	+1.22%	686,500
2026-08-05	15.16	15.16	14.69	14.80	-3.08%	732,400
2026-08-04	15.33	15.38	15.22	15.27	+0.59%	1,039,600
2026-08-03	15.04	15.30	14.95	15.18	+3.55%	928,700
2026-07-31	14.43	14.92	14.33	14.66	+0.69%	981,200
2026-07-30	14.71	14.71	14.43	14.56	+1.32%	715,200
2026-07-29	14.35	14.53	14.31	14.37	-0.14%	800,900
2026-07-28	14.33	14.61	14.33	14.39	-0.42%	746,900
2026-07-27	14.42	14.54	14.37	14.45	+0.21%	841,600
2026-07-24	14.48	14.51	14.39	14.42	+0.42%	700,900
2026-07-23	14.73	14.73	14.36	14.36	-3.43%	912,300
2026-07-22	15.03	15.04	14.79	14.87	-0.54%	552,793
2026-07-21	15.04	15.21	14.95	14.95	-0.07%	1,105,200
2026-07-20	14.92	15.09	14.92	14.96	+2.33%	970,100
2026-07-17	14.69	14.84	14.60	14.62	+2.45%	954,300
2026-07-16	14.15	14.32	14.15	14.27	+0.92%	612,000
2026-07-15	14.06	14.22	14.02	14.14	+0.14%	682,800
2026-07-14	14.17	14.28	14.10	14.12	+1.00%	1,040,412
2026-07-13	14.02	14.12	13.96	13.98	+0.50%	558,322
2026-07-10	13.95	13.95	13.81	13.91	-1.07%	846,100
2026-07-09	14.05	14.09	13.88	14.06	+0.00%	557,000
2026-07-08	13.96	14.10	13.92	14.06	+0.79%	790,000
2026-07-07	14.09	14.17	13.90	13.95	+0.00%	717,900
2026-07-06	13.92	14.00	13.86	13.95	+0.43%	551,300
2026-07-02	13.92	13.99	13.83	13.89	+1.17%	876,100
2026-07-01	13.74	13.81	13.69	13.73	+2.23%	752,700
2026-06-30	13.40	13.54	13.23	13.43	-1.76%	1,422,400
2026-06-29	13.85	13.85	13.56	13.67	-2.91%	1,580,100
2026-06-26	14.04	14.16	13.90	14.08	-0.78%	1,404,200
2026-06-25	14.20	14.31	14.11	14.19	-0.28%	907,800
2026-06-24	14.04	14.27	14.01	14.23	-1.39%	1,104,300
2026-06-23	14.27	14.45	14.10	14.43	+2.20%	984,600
2026-06-22	14.22	14.39	14.08	14.12	-5.11%	1,183,800
2026-06-18	14.88	14.93	14.69	14.88	-6.12%	2,069,600
2026-06-17	16.35	16.39	15.74	15.85	-1.18%	1,982,800
2026-06-16	16.16	16.21	15.96	16.04	-0.31%	771,100
2026-06-15	16.27	16.39	16.05	16.09	+1.45%	1,017,800
2026-06-12	16.01	16.22	15.86	15.86	-0.13%	1,890,800
2026-06-11	15.90	15.98	15.63	15.88	+3.59%	1,469,700
2026-06-10	15.40	15.67	15.25	15.33	+4.29%	1,650,900
2026-06-09	14.52	14.80	14.33	14.70	+4.48%	1,193,900
2026-06-08	13.70	14.55	13.65	14.07	-9.46%	3,054,100
2026-06-05	15.53	15.62	15.38	15.54	-3.00%	1,139,800
2026-06-04	15.92	16.21	15.87	16.02	+2.30%	682,700
2026-06-03	15.99	16.05	15.64	15.66	-3.99%	1,180,900
2026-06-02	16.38	16.38	16.12	16.31	-0.31%	843,000
2026-06-01	16.49	16.55	16.25	16.36	-0.37%	1,375,700
2026-05-29	16.52	16.57	16.32	16.42	-1.32%	927,100
2026-05-28	16.51	16.75	16.49	16.64	-0.06%	1,236,100
2026-05-27	16.64	16.84	16.59	16.65	+0.30%	796,000
2026-05-26	17.10	17.12	16.56	16.60	+1.53%	1,008,600
2026-05-22	16.50	16.59	16.28	16.35	-4.72%	1,266,200
2026-05-21	17.16	17.23	16.95	17.16	-1.61%	778,000
2026-05-20	17.50	17.57	17.38	17.44	+1.04%	745,500
2026-05-19	17.31	17.48	17.16	17.26	-0.35%	688,500
2026-05-18	17.20	17.38	17.05	17.32	+4.53%	696,100
2026-05-15	16.90	16.90	16.49	16.57	-1.60%	733,800
2026-05-14	17.07	17.08	16.76	16.84	-0.65%	514,900
2026-05-13	16.92	17.13	16.82	16.95	+0.18%	545,700
2026-05-12	16.90	16.98	16.75	16.92	-0.94%	673,500
2026-05-11	17.16	17.35	17.01	17.08	-0.47%	454,600
2026-05-08	17.07	17.22	17.05	17.16	+1.00%	468,500
2026-05-07	17.03	17.18	16.98	16.99	-0.35%	578,600
2026-05-06	16.92	17.11	16.80	17.05	+1.73%	887,600
2026-05-05	16.86	16.94	16.67	16.76	-0.42%	746,500
2026-05-04	16.72	16.96	16.72	16.83	+1.14%	742,900
2026-05-01	17.01	17.02	16.63	16.64	-1.60%	1,498,600
2026-04-30	16.55	16.94	16.51	16.91	+1.32%	1,203,300
2026-04-29	16.59	16.83	16.53	16.69	+0.06%	861,100
2026-04-28	16.50	16.68	16.43	16.68	-0.95%	1,491,700
2026-04-27	16.70	16.99	16.68	16.84	+0.90%	1,575,500
2026-04-24	16.61	16.81	16.52	16.69	-3.08%	1,302,500
2026-04-23	17.00	17.31	16.88	17.22	-2.60%	1,487,100
2026-04-22	17.54	17.75	17.50	17.68	+1.49%	668,800
2026-04-21	17.70	17.73	17.34	17.42	-4.13%	932,200
2026-04-20	18.40	18.40	18.11	18.17	-1.84%	1,485,200
2026-04-17	18.25	18.61	18.25	18.51	+0.16%	839,700
2026-04-16	18.36	18.56	18.36	18.48	+0.38%	517,700
2026-04-15	18.33	18.47	18.22	18.41	-0.05%	742,200
2026-04-14	18.58	18.58	18.12	18.42	-1.23%	851,100
2026-04-13	18.65	18.67	18.39	18.65	-0.69%	732,900
2026-04-10	18.99	18.99	18.77	18.78	-0.74%	580,200
2026-04-09	18.76	19.03	18.76	18.92	-0.05%	573,400
2026-04-08	18.97	19.23	18.81	18.93	+2.21%	582,100
2026-04-07	18.31	18.64	18.24	18.52	-0.48%	632,100
2026-04-06	18.76	18.78	18.59	18.61	-0.85%	370,800
2026-04-02	18.65	18.80	18.58	18.77	-0.16%	408,100
2026-04-01	18.73	18.92	18.70	18.80	+0.64%	740,000
2026-03-31	18.36	18.71	18.34	18.68	+2.86%	494,700
2026-03-30	18.33	18.50	18.06	18.16	+0.17%	708,700
2026-03-27	18.33	18.47	18.06	18.13	-3.41%	929,800
2026-03-26	18.85	18.99	18.73	18.77	-1.78%	468,300
2026-03-25	19.52	19.64	19.06	19.11	+2.36%	540,500
2026-03-24	18.54	18.87	18.45	18.67	+0.16%	779,200
2026-03-23	18.33	18.85	18.28	18.64	+2.87%	760,800
2026-03-20	18.26	18.38	18.04	18.12	-0.77%	831,700
2026-03-19	17.91	18.32	17.91	18.26	+1.00%	324,500
2026-03-18	18.18	18.29	18.06	18.08	-0.88%	441,700
2026-03-17	18.03	18.38	18.01	18.24	+2.41%	822,600
2026-03-16	17.77	17.91	17.73	17.81	+0.17%	1,015,800
2026-03-13	17.90	18.02	17.65	17.78	-1.00%	1,128,500
2026-03-12	18.01	18.10	17.87	17.96	-0.99%	833,200
2026-03-11	17.99	18.17	17.98	18.14	-1.68%	1,232,400
2026-03-10	18.16	18.60	17.87	18.45	-3.66%	1,364,600
2026-03-09	18.65	19.18	18.50	19.15	-0.42%	868,000
2026-03-06	19.00	19.36	19.00	19.23	-1.49%	694,200
2026-03-05	19.71	19.76	19.32	19.52	-3.13%	850,600
2026-03-04	19.75	20.34	19.70	20.15	-2.66%	1,660,300
2026-03-03	20.29	20.73	20.18	20.70	-0.29%	1,161,100
2026-03-02	20.74	20.86	20.53	20.76	-2.40%	1,005,300
2026-02-27	21.33	21.47	21.22	21.27	-1.25%	816,600
2026-02-26	21.69	21.74	21.28	21.54	-0.51%	1,969,300
2026-02-25	21.41	21.65	21.38	21.65	+1.64%	564,600
2026-02-24	21.21	21.35	20.98	21.30	+0.14%	794,100
2026-02-23	21.15	21.39	21.12	21.27	+1.29%	327,100
2026-02-20	20.82	21.02	20.61	21.00	+0.82%	375,900
2026-02-19	20.80	20.98	20.69	20.83	-0.24%	364,100
2026-02-18	21.08	21.19	20.85	20.88	-1.18%	476,100
2026-02-17	20.91	21.27	20.91	21.13	+1.05%	723,800
2026-02-13	20.70	20.98	20.65	20.91	-1.32%	591,600
2026-02-12	21.19	21.25	20.89	21.19	+0.09%	449,400
2026-02-11	21.11	21.23	20.91	21.17	+2.27%	329,000
2026-02-10	20.59	20.81	20.57	20.70	+0.24%	672,800
2026-02-09	20.46	20.68	20.25	20.65	+0.78%	755,300
2026-02-06	20.00	20.51	19.95	20.49	+3.07%	363,300
2026-02-05	19.80	19.91	19.66	19.88	-2.02%	756,900
2026-02-04	20.40	20.40	20.03	20.29	-3.56%	534,100
2026-02-03	20.80	21.19	20.78	21.04	+0.62%	613,200
2026-02-02	20.98	21.09	20.82	20.91	-0.99%	410,900
2026-01-30	21.25	21.35	21.01	21.12	+1.29%	394,900
2026-01-29	20.51	21.01	20.51	20.85	+1.66%	732,100
2026-01-28	20.87	21.03	20.50	20.51	-12.46%	812,300
2026-01-27	23.40	23.52	23.26	23.43	+2.94%	415,300
2026-01-26	22.79	22.94	22.69	22.76	+1.38%	358,200
2026-01-23	22.72	22.72	22.33	22.45	-1.54%	491,100
2026-01-22	22.23	22.96	22.00	22.80	+4.78%	897,100
2026-01-21	21.54	21.76	21.23	21.76	+0.42%	827,700
2026-01-20	21.47	21.82	21.38	21.67	-0.32%	492,300
2026-01-16	21.93	21.93	21.65	21.74	-0.37%	341,000
2026-01-15	21.81	21.83	21.61	21.82	-0.68%	377,200
2026-01-14	21.85	22.06	21.78	21.97	+0.73%	454,000
2026-01-13	21.64	21.88	21.58	21.81	+1.96%	460,300
2026-01-12	21.01	21.50	20.95	21.39	+2.94%	632,100
2026-01-09	20.96	20.98	20.62	20.78	-2.90%	562,400
2026-01-08	21.12	21.41	21.12	21.40	+0.56%	456,000
2026-01-07	21.40	21.46	21.07	21.28	-0.37%	438,600
2026-01-06	21.21	21.39	21.02	21.36	-0.47%	547,500
2026-01-05	21.23	21.55	21.23	21.46	+1.80%	513,900
2026-01-02	21.04	21.12	20.87	21.08	+0.14%	398,100
2025-12-31	20.99	21.09	20.95	21.05	+0.05%	236,900
2025-12-30	21.09	21.19	21.03	21.04	-0.33%	300,200
2025-12-29	21.01	21.18	20.97	21.11	-0.47%	505,500
2025-12-26	21.31	21.32	21.13	21.21	+0.57%	367,400
2025-12-24	20.82	21.12	20.81	21.09	+0.72%	151,600
2025-12-23	20.84	20.94	20.76	20.94	+0.48%	273,500
2025-12-22	20.87	20.94	20.75	20.84	-0.19%	323,200
2025-12-19	20.63	20.91	20.52	20.88	-0.57%	848,400
2025-12-18	21.08	21.20	20.87	21.00	-1.41%	610,100
2025-12-17	21.17	21.40	21.12	21.30	-0.14%	547,300
2025-12-16	21.21	21.46	21.21	21.33	+0.76%	498,000
2025-12-15	21.02	21.27	21.00	21.17	-1.40%	453,900
2025-12-12	21.47	21.49	21.28	21.47	-0.56%	356,900
2025-12-11	21.60	21.76	21.52	21.59	-1.68%	286,700
2025-12-10	21.78	21.99	21.71	21.96	+2.23%	274,800
2025-12-09	21.57	21.64	21.45	21.48	-1.10%	382,200
2025-12-08	21.65	21.73	21.50	21.72	-0.50%	303,400
2025-12-05	22.02	22.23	21.75	21.83	-0.41%	362,600
2025-12-04	21.90	21.98	21.81	21.92	+0.64%	342,700
2025-12-03	21.52	21.86	21.40	21.78	+0.97%	331,100
2025-12-02	21.62	21.68	21.47	21.57	-1.78%	361,500
2025-12-01	21.79	22.01	21.75	21.96	+1.90%	540,900
2025-11-28	21.40	21.55	21.00	21.55	-3.62%	407,500
2025-11-26	22.28	22.39	22.18	22.36	+0.81%	278,900
2025-11-25	22.00	22.20	21.80	22.18	+1.28%	517,100
2025-11-24	21.70	21.94	21.51	21.90	+4.68%	755,400
2025-11-21	20.78	21.06	20.70	20.92	-0.90%	361,800
2025-11-20	21.50	21.56	21.05	21.11	-1.08%	595,100
2025-11-19	21.50	21.62	21.16	21.34	+0.19%	797,900
2025-11-18	21.25	21.44	21.21	21.30	+1.09%	788,600
2025-11-17	21.36	21.36	21.02	21.07	+0.43%	967,000
2025-11-14	20.85	21.09	20.80	20.98	+1.99%	637,100
2025-11-13	21.01	21.02	20.49	20.57	-3.02%	349,900
2025-11-12	21.22	21.36	21.05	21.21	+0.28%	418,100
2025-11-11	21.01	21.19	20.92	21.15	+2.12%	339,300
2025-11-10	20.75	20.78	20.63	20.71	+0.15%	294,500
2025-11-07	20.78	20.78	20.56	20.68	+0.98%	329,900
2025-11-06	20.85	20.85	20.40	20.48	-2.20%	419,700
2025-11-05	20.90	21.03	20.78	20.94	+1.95%	646,500
2025-11-04	20.65	20.82	20.47	20.54	+1.73%	1,113,200
2025-11-03	20.19	20.25	20.00	20.19	+3.06%	529,500
2025-10-31	19.24	19.66	19.23	19.59	+0.41%	606,000
2025-10-30	19.73	19.81	19.26	19.51	-2.35%	644,600
2025-10-29	20.00	20.01	19.81	19.98	-2.49%	393,300
2025-10-28	20.32	20.50	20.24	20.49	+1.94%	364,900
2025-10-27	20.31	20.31	19.91	20.10	-0.05%	287,500
2025-10-24	20.06	20.19	19.97	20.11	-1.03%	425,900
2025-10-23	19.94	20.40	19.90	20.32	+5.72%	1,051,000
2025-10-22	19.00	19.38	19.00	19.22	-1.64%	611,800
2025-10-21	19.54	19.66	19.48	19.54	+8.08%	736,400
2025-10-20	18.11	18.18	17.95	18.08	+0.67%	389,400
2025-10-17	17.74	17.97	17.66	17.96	-0.50%	474,700
2025-10-16	18.16	18.18	17.72	18.05	-3.68%	784,000
2025-10-15	18.59	18.75	18.54	18.74	+2.91%	221,600
2025-10-14	18.27	18.28	18.08	18.21	-1.78%	401,600
2025-10-13	18.54	18.63	18.45	18.54	+1.37%	366,200
2025-10-10	18.39	18.49	18.21	18.29	+0.72%	398,700
2025-10-09	18.33	18.33	18.16	18.16	-0.27%	248,300
2025-10-08	18.22	18.22	18.04	18.21	-0.92%	420,600
2025-10-07	18.27	18.48	18.27	18.38	+0.93%	378,300
2025-10-06	18.28	18.28	18.11	18.21	-1.35%	365,100
2025-10-03	18.83	18.83	18.43	18.46	-2.33%	344,800
2025-10-02	18.83	18.98	18.64	18.90	+1.07%	451,000
2025-10-01	18.89	18.89	18.67	18.70	-0.64%	575,100
2025-09-30	18.65	18.86	18.59	18.82	-0.32%	606,400
2025-09-29	18.76	18.94	18.70	18.88	+0.11%	481,600
2025-09-26	18.88	18.92	18.77	18.86	+0.91%	203,100
2025-09-25	18.95	18.95	18.61	18.69	-2.04%	506,500
2025-09-24	19.25	19.25	19.06	19.08	-1.80%	434,200
2025-09-23	19.34	19.55	19.27	19.43	+0.05%	339,400
2025-09-22	19.62	19.62	19.38	19.42	-0.51%	258,800
2025-09-19	19.58	19.68	19.51	19.52	-0.56%	726,200
2025-09-18	19.74	19.83	19.55	19.63	-2.09%	381,200
2025-09-17	20.13	20.27	20.02	20.05	+0.75%	465,000
2025-09-16	19.98	20.09	19.84	19.90	-0.40%	543,500
2025-09-15	19.80	20.00	19.80	19.98	+3.90%	722,500
2025-09-12	19.11	19.29	19.00	19.23	+0.94%	761,900
2025-09-11	18.94	19.16	18.88	19.05	-0.73%	832,800
2025-09-10	19.14	19.25	19.08	19.19	+1.91%	334,200
2025-09-09	18.70	18.94	18.66	18.83	-1.98%	860,200
2025-09-08	19.15	19.23	19.00	19.21	-1.08%	307,900
2025-09-05	19.34	19.45	19.30	19.42	+0.94%	273,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+6.74%）。最弱月份：6月（-9.54%）。基于2年每日数据（2025–2026）。

1月-1.59%
2月-2.93%
3月-4.70%
4月-2.47%
5月+5.28%
6月-9.54%
7月+4.70%
8月+2.37%
9月-0.53%
10月+4.76%
11月+6.74%
12月-4.14%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Telkom Indonesia（TLK）最新收盘价是多少？

2026-09-02 收于 14.73，来自Closelook数据湖的每日价格记录。

TLK 的52周最高价和最低价是多少？

过去52周最高 23.52、最低 13.23（截至 2026-09-02）。

Telkom Indonesia 历史上最强和最弱的月份是哪个？

历史上，TLK 最强的日历月份是11月（平均 +6.74%），最弱的是6月（平均 -9.54%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。