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
2024-05-24	47.800	47.800	47.800	47.800	42.390	0
2024-05-23	47.800	47.800	47.800	47.800	42.390	0
2024-05-22	47.800	47.800	47.800	47.800	42.390	0
2024-05-21	47.800	47.800	47.800	47.800	42.390	0
2024-05-20	48.260	48.260	47.500	47.800	42.390	10
2024-05-17	48.250	48.260	48.100	48.260	42.797	450
2024-05-16	50.970	50.970	50.700	50.810	43.074	814
2024-05-15	51.670	51.670	50.120	50.500	42.811	131
2024-05-14	49.900	49.900	49.400	49.400	41.878	325
2024-05-13	50.200	50.200	49.450	49.450	41.921	159
2024-05-10	49.600	49.600	49.600	49.600	42.048	0
2024-05-09	49.600	49.600	49.600	49.600	42.048	3
2024-05-08	48.850	48.950	48.850	48.950	41.497	83
2024-05-07	49.550	49.550	49.550	49.550	42.005	50
2024-05-06	49.500	49.500	49.500	49.500	41.963	0
2024-05-03	49.820	49.830	49.500	49.500	41.963	12
2024-05-02	54.200	54.200	54.200	54.200	45.947	0
2024-04-30	54.200	54.200	54.200	54.200	45.947	0
2024-04-29	54.200	54.200	54.200	54.200	45.947	0
2024-04-26	54.200	54.200	54.200	54.200	45.947	0
2024-04-25	54.200	54.200	54.200	54.200	45.947	0
2024-04-24	54.200	54.200	54.200	54.200	45.947	0
2024-04-23	54.200	54.200	54.200	54.200	45.947	0
2024-04-22	54.200	54.200	54.200	54.200	45.947	0
2024-04-19	54.200	54.200	54.200	54.200	45.947	0
2024-04-18	54.200	54.200	54.200	54.200	45.947	0
2024-04-17	54.200	54.200	54.200	54.200	45.947	0
2024-04-16	54.200	54.200	54.200	54.200	45.947	1
2024-04-15	53.400	53.400	53.400	53.400	45.269	0
2024-04-12	53.400	53.400	53.400	53.400	45.269	0
2024-04-11	53.400	53.400	53.400	53.400	45.269	20
2024-04-10	53.750	53.750	53.750	53.750	45.566	1
2024-04-09	55.620	55.620	55.620	55.620	47.151	0
2024-04-08	55.620	55.620	55.620	55.620	47.151	0
2024-04-05	55.620	55.620	55.620	55.620	47.151	0
2024-04-04	55.620	55.620	55.620	55.620	47.151	0
2024-04-03	55.620	55.620	55.620	55.620	47.151	0
2024-04-02	55.620	55.620	55.620	55.620	47.151	0
2024-04-01	58.080	58.080	55.620	55.620	47.151	3
2024-03-28	62.520	62.520	62.520	62.520	53.000	0
2024-03-27	62.520	62.520	62.520	62.520	53.000	0
2024-03-26	62.520	62.520	62.520	62.520	53.000	0
2024-03-25	62.520	62.520	62.520	62.520	53.000	0
2024-03-22	62.520	62.520	62.520	62.520	53.000	0
2024-03-21	62.520	62.520	62.520	62.520	53.000	0
2024-03-20	62.520	62.520	62.520	62.520	53.000	0
2024-03-19	62.520	62.520	62.520	62.520	53.000	0
2024-03-18	62.520	62.520	62.520	62.520	53.000	0
2024-03-15	62.520	62.520	62.520	62.520	53.000	0
2024-03-14	62.520	62.520	62.520	62.520	53.000	0
2024-03-13	62.520	62.520	62.520	62.520	53.000	0
2024-03-12	62.520	62.520	62.520	62.520	53.000	1
2024-03-11	61.920	61.920	61.920	61.920	52.492	0
2024-03-08	61.920	61.920	61.920	61.920	52.492	0
2024-03-07	61.920	61.920	61.920	61.920	52.492	0
2024-03-06	61.920	61.920	61.920	61.920	52.492	0
2024-03-05	61.920	61.920	61.920	61.920	52.492	0
2024-03-04	61.920	61.920	61.920	61.920	52.492	23
2024-03-01	65.310	65.310	65.310	65.310	55.366	10
2024-02-29	65.310	65.310	65.310	65.310	55.366	0

← NewerPage 11 of 21 · 1,251 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.