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
2024-08-19	50.550	50.550	50.550	50.550	44.828	0
2024-08-16	50.550	50.550	50.550	50.550	44.828	0
2024-08-15	50.050	50.550	50.050	50.550	44.828	6
2024-08-14	54.190	54.190	49.990	50.350	44.651	3
2024-08-13	54.200	54.200	54.200	54.200	48.065	0
2024-08-12	54.200	54.200	54.200	54.200	48.065	0
2024-08-09	54.200	54.200	54.200	54.200	48.065	0
2024-08-08	54.200	54.200	54.200	54.200	48.065	0
2024-08-07	54.200	54.200	54.200	54.200	48.065	0
2024-08-06	54.200	54.200	54.200	54.200	48.065	1
2024-08-05	54.190	54.190	54.190	54.190	48.056	0
2024-08-02	54.190	54.190	54.190	54.190	48.056	0
2024-08-01	54.190	54.190	54.190	54.190	48.056	3
2024-07-31	54.200	54.200	54.200	54.200	48.065	0
2024-07-30	54.200	54.200	54.200	54.200	48.065	0
2024-07-29	54.200	54.200	54.200	54.200	48.065	0
2024-07-26	54.200	54.200	54.200	54.200	48.065	0
2024-07-25	54.200	54.200	54.200	54.200	48.065	2
2024-07-24	53.900	53.900	53.900	53.900	47.799	1
2024-07-23	53.640	53.640	53.640	53.640	47.569	0
2024-07-22	53.640	53.640	53.640	53.640	47.569	2
2024-07-19	54.600	55.420	54.600	55.350	49.085	25
2024-07-18	55.560	55.560	55.560	55.560	49.271	1
2024-07-17	53.350	53.350	53.350	53.350	47.311	0
2024-07-16	53.350	53.350	53.350	53.350	47.311	0
2024-07-15	53.350	53.350	53.350	53.350	47.311	2
2024-07-12	53.350	53.350	53.350	53.350	47.311	0
2024-07-11	53.350	53.350	53.350	53.350	47.311	5
2024-07-10	51.800	52.350	51.800	52.350	46.425	51
2024-07-09	51.150	51.150	51.150	51.150	45.360	1
2024-07-08	50.750	50.750	50.750	50.750	45.006	31
2024-07-05	50.300	50.300	50.300	50.300	44.607	65
2024-07-04	51.450	51.450	51.450	51.450	45.626	0
2024-07-03	51.450	51.450	51.450	51.450	45.626	60
2024-07-02	52.650	52.650	52.650	52.650	46.691	1
2024-07-01	49.910	52.950	49.910	52.950	46.957	7
2024-06-28	49.910	49.910	49.910	49.910	44.261	0
2024-06-27	49.910	49.910	49.910	49.910	44.261	0
2024-06-26	50.150	50.150	49.910	49.910	44.261	76
2024-06-25	49.200	49.200	49.200	49.200	43.631	4
2024-06-24	48.150	48.150	48.150	48.150	42.700	1
2024-06-21	46.460	46.460	46.460	46.460	41.201	0
2024-06-20	46.460	46.460	46.460	46.460	41.201	50
2024-06-19	46.460	46.460	46.460	46.460	41.201	21
2024-06-18	49.100	49.100	49.100	49.100	43.542	0
2024-06-17	49.100	49.100	49.100	49.100	43.542	0
2024-06-14	49.100	49.100	49.100	49.100	43.542	0
2024-06-13	49.100	49.100	49.100	49.100	43.542	0
2024-06-12	48.650	49.100	48.650	49.100	43.542	41
2024-06-11	49.400	49.400	49.400	49.400	43.808	0
2024-06-10	49.400	49.400	49.400	49.400	43.808	300
2024-06-07	49.100	49.100	49.100	49.100	43.542	1
2024-06-06	49.430	49.500	49.430	49.500	43.897	121
2024-06-05	49.210	49.210	49.200	49.200	43.631	3
2024-06-04	47.750	49.000	47.750	49.000	43.454	210
2024-06-03	47.120	47.120	47.120	47.120	41.787	2
2024-05-31	46.840	47.120	46.840	47.120	41.787	58
2024-05-29	46.050	46.050	45.450	45.450	40.306	254
2024-05-28	47.800	47.800	47.800	47.800	42.390	0
2024-05-27	47.800	47.800	47.800	47.800	42.390	0

← NewerPage 10 of 21 · 1,248 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.