Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.250	29.250	27.300	28.290	28.290	50
2026-10-15	32.350	32.350	32.350	32.350	32.350	0
2026-10-14	32.350	32.350	32.350	32.350	32.350	0
2026-10-13	32.350	32.350	32.350	32.350	32.350	100
2026-10-09	32.220	32.220	32.220	32.220	32.220	0
2026-10-08	32.220	32.220	32.220	32.220	32.220	0
2026-10-07	32.220	32.220	32.220	32.220	32.220	3
2026-10-06	32.450	32.450	32.450	32.450	32.450	100
2026-10-05	32.500	32.500	32.410	32.410	32.410	3
2026-10-02	32.500	32.500	32.500	32.500	32.500	0
2026-10-01	32.500	32.500	32.500	32.500	32.500	1
2026-09-30	34.250	34.250	34.250	34.250	34.250	0
2026-09-29	34.250	34.250	34.250	34.250	34.250	0
2026-09-28	34.250	34.250	34.250	34.250	34.250	0
2026-09-25	34.250	34.250	34.250	34.250	34.250	0
2026-09-24	34.250	34.250	34.250	34.250	34.250	1
2026-09-23	35.070	35.070	34.950	34.950	34.950	40
2026-09-22	39.160	39.160	39.160	39.160	39.160	0
2026-09-21	39.160	39.160	39.160	39.160	39.160	0
2026-09-18	39.160	39.160	39.160	39.160	39.160	0
2026-09-17	39.160	39.160	39.160	39.160	39.160	0
2026-09-16	39.160	39.160	39.160	39.160	39.160	0
2026-09-15	39.160	39.160	39.160	39.160	39.160	0
2026-09-14	39.240	39.240	39.160	39.160	39.160	12
2026-09-11	37.920	37.920	37.920	37.920	37.920	0
2026-09-10	37.920	37.920	37.920	37.920	37.920	0
2026-09-09	37.920	37.920	37.920	37.920	37.920	0
2026-09-08	37.920	37.920	37.920	37.920	37.920	0
2026-09-04	37.920	37.920	37.920	37.920	37.920	500
2026-09-03	38.070	38.070	38.070	38.070	38.070	0
2026-09-02	38.070	38.070	38.070	38.070	38.070	5
2026-09-01	38.200	38.200	38.200	38.200	38.200	500
2026-08-31	37.000	37.840	37.000	37.840	37.840	7
2026-08-28	37.160	37.160	37.160	37.160	37.160	1
2026-08-27	37.920	37.920	37.920	37.920	37.920	0
2026-08-26	37.920	37.920	37.920	37.920	37.920	0
2026-08-25	37.920	37.920	37.920	37.920	37.920	0
2026-08-24	37.920	37.920	37.920	37.920	37.920	0
2026-08-21	37.920	37.920	37.920	37.920	37.920	0
2026-08-20	37.920	37.920	37.920	37.920	37.920	0
2026-08-19	37.920	37.920	37.920	37.920	37.920	1
2026-08-18	38.880	38.880	38.880	38.880	38.880	0
2026-08-17	38.880	38.880	38.880	38.880	38.880	0
2026-08-14	38.880	38.880	38.880	38.880	38.880	3
2026-08-13	38.080	38.080	38.080	38.080	38.080	1
2026-08-12	38.120	38.120	38.120	38.120	38.120	0
2026-08-11	38.120	38.120	38.120	38.120	38.120	0
2026-08-10	37.680	38.120	37.680	38.120	38.120	8
2026-08-07	37.080	37.080	37.080	37.080	37.080	0
2026-08-06	37.080	37.080	37.080	37.080	37.080	0
2026-08-05	37.080	37.080	37.080	37.080	37.080	0
2026-08-04	37.080	37.080	37.080	37.080	37.080	0
2026-08-03	37.080	37.080	37.080	37.080	37.080	2
2026-07-31	37.080	37.080	37.080	37.080	37.080	0
2026-07-30	37.080	37.080	37.080	37.080	37.080	0
2026-07-29	37.080	37.080	37.080	37.080	37.080	0
2026-07-28	37.080	37.080	37.080	37.080	37.080	7
2026-07-27	38.120	38.120	38.120	38.120	38.120	0
2026-07-24	38.120	38.120	38.120	38.120	38.120	15
2026-07-23	38.080	38.080	38.080	38.080	38.080	0

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.3923 IDR
2025-06-11	2.6963 IDR
2024-05-17	2.2387 IDR
2023-06-14	2.6671 IDR
2022-06-13	11.6075 IDR
2022-06-10	2.7091 IDR
2021-06-11	2.9919 IDR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.