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
2024-02-28	65.310	65.310	65.310	65.310	55.366	0
2024-02-27	65.310	65.310	65.310	65.310	55.366	0
2024-02-26	68.000	68.000	65.310	65.310	55.366	320
2024-02-23	63.060	63.060	63.060	63.060	53.458	0
2024-02-22	63.060	63.060	63.060	63.060	53.458	0
2024-02-21	63.060	63.060	63.060	63.060	53.458	0
2024-02-20	63.060	63.060	63.060	63.060	53.458	0
2024-02-19	63.060	63.060	63.060	63.060	53.458	0
2024-02-16	63.060	63.060	63.060	63.060	53.458	0
2024-02-15	63.060	63.060	63.060	63.060	53.458	0
2024-02-14	63.060	63.060	63.060	63.060	53.458	0
2024-02-09	63.060	63.060	63.060	63.060	53.458	0
2024-02-08	63.060	63.060	63.060	63.060	53.458	0
2024-02-07	63.060	63.060	63.060	63.060	53.458	0
2024-02-06	63.060	63.060	63.060	63.060	53.458	2
2024-02-05	63.660	63.660	63.660	63.660	53.967	0
2024-02-02	63.660	63.660	63.660	63.660	53.967	0
2024-02-01	63.660	63.660	63.660	63.660	53.967	1
2024-01-31	63.000	63.000	63.000	63.000	53.407	0
2024-01-30	63.000	63.000	63.000	63.000	53.407	0
2024-01-29	63.000	63.000	63.000	63.000	53.407	0
2024-01-26	63.000	63.000	63.000	63.000	53.407	0
2024-01-25	63.000	63.000	63.000	63.000	53.407	0
2024-01-24	63.000	63.000	63.000	63.000	53.407	0
2024-01-23	63.000	63.000	63.000	63.000	53.407	0
2024-01-22	63.000	63.000	63.000	63.000	53.407	0
2024-01-19	63.000	63.000	63.000	63.000	53.407	0
2024-01-18	63.000	63.000	63.000	63.000	53.407	0
2024-01-17	63.000	63.000	63.000	63.000	53.407	0
2024-01-16	63.000	63.000	63.000	63.000	53.407	0
2024-01-15	63.000	63.000	63.000	63.000	53.407	0
2024-01-12	63.000	63.000	63.000	63.000	53.407	0
2024-01-11	63.000	63.000	63.000	63.000	53.407	0
2024-01-10	63.000	63.000	63.000	63.000	53.407	1
2024-01-09	63.360	63.360	63.360	63.360	53.713	0
2024-01-08	63.360	63.360	63.360	63.360	53.713	0
2024-01-05	63.360	63.360	63.360	63.360	53.713	0
2024-01-04	63.360	63.360	63.360	63.360	53.713	0
2024-01-03	63.360	63.360	63.360	63.360	53.713	0
2024-01-02	63.360	63.360	63.360	63.360	53.713	0
2023-12-28	63.360	63.360	63.360	63.360	53.713	0
2023-12-27	63.360	63.360	63.360	63.360	53.713	0
2023-12-26	63.360	63.360	63.360	63.360	53.713	0
2023-12-22	63.360	63.360	63.360	63.360	53.713	0
2023-12-21	63.360	63.360	63.360	63.360	53.713	0
2023-12-20	63.360	63.360	63.360	63.360	53.713	0
2023-12-19	63.360	63.360	63.360	63.360	53.713	0
2023-12-18	63.360	63.360	63.360	63.360	53.713	0
2023-12-15	63.360	63.360	63.360	63.360	53.713	0
2023-12-14	63.360	63.360	63.360	63.360	53.713	0
2023-12-13	63.360	63.360	63.360	63.360	53.713	0
2023-12-12	63.360	63.360	63.360	63.360	53.713	0
2023-12-11	63.360	63.360	63.360	63.360	53.713	0
2023-12-08	63.360	63.360	63.360	63.360	53.713	50
2023-12-07	59.630	59.630	59.630	59.630	50.551	0
2023-12-06	59.630	59.630	59.630	59.630	50.551	0
2023-12-05	59.630	59.630	59.630	59.630	50.551	0
2023-12-04	59.630	59.630	59.630	59.630	50.551	0
2023-12-01	59.630	59.630	59.630	59.630	50.551	0
2023-11-30	59.630	59.630	59.630	59.630	50.551	0

← NewerPage 12 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.