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
2023-08-31	59.400	59.400	59.400	59.400	50.356	0
2023-08-30	59.400	59.400	59.400	59.400	50.356	0
2023-08-29	59.400	59.400	59.400	59.400	50.356	0
2023-08-28	59.400	59.400	59.400	59.400	50.356	0
2023-08-25	59.400	59.400	59.400	59.400	50.356	0
2023-08-24	59.400	59.400	59.400	59.400	50.356	0
2023-08-23	59.400	59.400	59.400	59.400	50.356	0
2023-08-22	59.400	59.400	59.400	59.400	50.356	0
2023-08-21	59.400	59.400	59.400	59.400	50.356	0
2023-08-18	59.400	59.400	59.400	59.400	50.356	0
2023-08-17	59.400	59.400	59.400	59.400	50.356	0
2023-08-16	59.400	59.400	59.400	59.400	50.356	0
2023-08-15	59.400	59.400	59.400	59.400	50.356	0
2023-08-14	59.400	59.400	59.400	59.400	50.356	2
2023-08-11	59.400	59.400	59.400	59.400	50.356	0
2023-08-10	59.400	59.400	59.400	59.400	50.356	1
2023-08-09	59.190	59.190	59.190	59.190	50.178	0
2023-08-08	59.190	59.190	59.190	59.190	50.178	0
2023-08-07	59.190	59.190	59.190	59.190	50.178	3
2023-08-04	61.440	61.440	61.440	61.440	52.085	0
2023-08-03	61.440	61.440	61.440	61.440	52.085	0
2023-08-02	61.440	61.440	61.440	61.440	52.085	0
2023-08-01	61.440	61.440	61.440	61.440	52.085	0
2023-07-31	61.440	61.440	61.440	61.440	52.085	0
2023-07-28	61.440	61.440	61.440	61.440	52.085	0
2023-07-27	61.440	61.440	61.440	61.440	52.085	0
2023-07-26	61.440	61.440	61.440	61.440	52.085	0
2023-07-25	61.440	61.440	61.440	61.440	52.085	0
2023-07-24	61.440	61.440	61.440	61.440	52.085	0
2023-07-21	61.440	61.440	61.440	61.440	52.085	16
2023-07-20	61.680	61.680	61.680	61.680	52.288	0
2023-07-19	65.430	65.430	61.520	61.680	52.288	3
2023-07-18	64.140	64.140	64.140	64.140	54.374	0
2023-07-17	64.140	64.140	64.140	64.140	54.374	0
2023-07-14	64.140	64.140	64.140	64.140	54.374	0
2023-07-13	64.140	64.140	64.140	64.140	54.374	0
2023-07-12	64.140	64.140	64.140	64.140	54.374	0
2023-07-11	64.140	64.140	64.140	64.140	54.374	0
2023-07-10	64.140	64.140	64.140	64.140	54.374	0
2023-07-07	64.140	64.140	64.140	64.140	54.374	0
2023-07-06	64.140	64.140	64.140	64.140	54.374	0
2023-07-05	64.260	64.260	64.140	64.140	54.374	2
2023-07-04	63.900	63.900	63.900	63.900	54.170	0
2023-07-03	63.900	63.900	63.900	63.900	54.170	2
2023-06-30	63.900	63.900	63.900	63.900	54.170	0
2023-06-29	63.900	63.900	63.900	63.900	54.170	0
2023-06-28	63.900	63.900	63.900	63.900	54.170	2
2023-06-27	63.800	63.800	63.800	63.800	54.086	18
2023-06-26	62.820	62.820	62.820	62.820	53.255	10
2023-06-23	63.380	63.380	63.380	63.380	53.730	1
2023-06-22	64.300	64.300	64.300	64.300	54.509	0
2023-06-21	64.300	64.300	64.300	64.300	54.509	0
2023-06-20	64.300	64.300	64.300	64.300	54.509	0
2023-06-19	63.220	64.300	63.220	64.300	54.509	25
2023-06-16	68.460	68.460	68.460	68.460	58.036	0
2023-06-15	68.460	68.460	68.460	68.460	58.036	0
2023-06-14	68.460	68.460	68.460	68.460	58.036	0
2023-06-13	68.460	68.460	68.460	68.460	55.775	0
2023-06-12	68.460	68.460	68.460	68.460	55.775	0
2023-06-09	68.460	68.460	68.460	68.460	55.775	5

← NewerPage 14 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.