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
2023-11-29	59.630	59.630	59.630	59.630	50.551	0
2023-11-28	59.630	59.630	59.630	59.630	50.551	0
2023-11-27	59.630	59.630	59.630	59.630	50.551	0
2023-11-24	59.630	59.630	59.630	59.630	50.551	0
2023-11-23	59.630	59.630	59.630	59.630	50.551	0
2023-11-22	59.630	59.630	59.630	59.630	50.551	0
2023-11-21	59.630	59.630	59.630	59.630	50.551	0
2023-11-20	59.630	59.630	59.630	59.630	50.551	0
2023-11-17	59.630	59.630	59.630	59.630	50.551	0
2023-11-16	59.630	59.630	59.630	59.630	50.551	0
2023-11-14	59.630	59.630	59.630	59.630	50.551	0
2023-11-13	59.630	59.630	59.630	59.630	50.551	0
2023-11-10	59.630	59.630	59.630	59.630	50.551	0
2023-11-09	59.630	59.630	59.630	59.630	50.551	0
2023-11-08	59.630	59.630	59.630	59.630	50.551	0
2023-11-07	59.630	59.630	59.630	59.630	50.551	0
2023-11-06	59.630	59.630	59.630	59.630	50.551	0
2023-11-03	59.630	59.630	59.630	59.630	50.551	0
2023-11-01	59.630	59.630	59.630	59.630	50.551	0
2023-10-31	59.630	59.630	59.630	59.630	50.551	0
2023-10-30	59.630	59.630	59.630	59.630	50.551	0
2023-10-27	59.630	59.630	59.630	59.630	50.551	0
2023-10-26	59.630	59.630	59.630	59.630	50.551	0
2023-10-25	59.630	59.630	59.630	59.630	50.551	0
2023-10-24	59.630	59.630	59.630	59.630	50.551	0
2023-10-23	59.630	59.630	59.630	59.630	50.551	0
2023-10-20	59.100	59.630	59.100	59.630	50.551	20
2023-10-19	62.400	62.400	62.400	62.400	52.899	0
2023-10-18	62.400	62.400	62.400	62.400	52.899	0
2023-10-17	62.400	62.400	62.400	62.400	52.899	0
2023-10-16	62.400	62.400	62.400	62.400	52.899	0
2023-10-13	62.400	62.400	62.400	62.400	52.899	0
2023-10-11	62.400	62.400	62.400	62.400	52.899	0
2023-10-10	62.400	62.400	62.400	62.400	52.899	0
2023-10-09	62.400	62.400	62.400	62.400	52.899	0
2023-10-06	62.400	62.400	62.400	62.400	52.899	16
2023-10-05	61.560	61.560	61.560	61.560	52.187	0
2023-10-04	61.560	61.560	61.560	61.560	52.187	0
2023-10-03	58.210	61.560	58.210	61.560	52.187	4
2023-10-02	59.400	59.400	59.400	59.400	50.356	0
2023-09-29	59.400	59.400	59.400	59.400	50.356	0
2023-09-28	59.400	59.400	59.400	59.400	50.356	0
2023-09-27	59.400	59.400	59.400	59.400	50.356	0
2023-09-26	59.400	59.400	59.400	59.400	50.356	0
2023-09-25	59.400	59.400	59.400	59.400	50.356	0
2023-09-22	59.400	59.400	59.400	59.400	50.356	0
2023-09-21	59.400	59.400	59.400	59.400	50.356	0
2023-09-20	59.400	59.400	59.400	59.400	50.356	0
2023-09-19	59.400	59.400	59.400	59.400	50.356	0
2023-09-18	59.400	59.400	59.400	59.400	50.356	0
2023-09-15	59.400	59.400	59.400	59.400	50.356	0
2023-09-14	59.400	59.400	59.400	59.400	50.356	0
2023-09-13	59.400	59.400	59.400	59.400	50.356	0
2023-09-12	59.400	59.400	59.400	59.400	50.356	0
2023-09-11	59.400	59.400	59.400	59.400	50.356	0
2023-09-08	59.400	59.400	59.400	59.400	50.356	0
2023-09-06	59.400	59.400	59.400	59.400	50.356	0
2023-09-05	59.400	59.400	59.400	59.400	50.356	0
2023-09-04	59.400	59.400	59.400	59.400	50.356	0
2023-09-01	59.400	59.400	59.400	59.400	50.356	2

← NewerPage 13 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.