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
2023-03-10	67.500	67.500	67.500	67.500	54.993	0
2023-03-09	67.500	67.500	67.500	67.500	54.993	0
2023-03-08	67.500	67.500	67.500	67.500	54.993	0
2023-03-07	67.500	67.500	67.500	67.500	54.993	0
2023-03-06	67.500	67.500	67.500	67.500	54.993	0
2023-03-03	67.500	67.500	67.500	67.500	54.993	0
2023-03-02	67.500	67.500	67.500	67.500	54.993	0
2023-03-01	67.500	67.500	67.500	67.500	54.993	0
2023-02-28	67.500	67.500	67.500	67.500	54.993	0
2023-02-27	64.960	67.500	64.960	67.500	54.993	2
2023-02-24	66.290	66.290	66.290	66.290	54.007	0
2023-02-23	66.290	66.290	66.290	66.290	54.007	0
2023-02-22	66.290	66.290	66.290	66.290	54.007	0
2023-02-17	66.290	66.290	66.290	66.290	54.007	0
2023-02-16	66.290	66.290	66.290	66.290	54.007	0
2023-02-15	66.290	66.290	66.290	66.290	54.007	0
2023-02-14	66.290	66.290	66.290	66.290	54.007	0
2023-02-13	66.290	66.290	66.290	66.290	54.007	0
2023-02-10	66.290	66.290	66.290	66.290	54.007	0
2023-02-09	66.290	66.290	66.290	66.290	54.007	0
2023-02-08	66.290	66.290	66.290	66.290	54.007	1
2023-02-07	66.290	66.290	66.290	66.290	54.007	0
2023-02-06	66.290	66.290	66.290	66.290	54.007	0
2023-02-03	66.290	66.290	66.290	66.290	54.007	0
2023-02-02	66.290	66.290	66.290	66.290	54.007	0
2023-02-01	66.440	66.440	66.290	66.290	54.007	2
2023-01-31	67.530	67.530	67.530	67.530	55.017	0
2023-01-30	67.530	67.530	67.530	67.530	55.017	0
2023-01-27	67.530	67.530	67.530	67.530	55.017	0
2023-01-26	67.530	67.530	67.530	67.530	55.017	0
2023-01-25	67.530	67.530	67.530	67.530	55.017	0
2023-01-24	67.530	67.530	67.530	67.530	55.017	0
2023-01-23	67.340	67.530	67.340	67.530	55.017	754
2023-01-20	63.580	63.580	63.580	63.580	51.799	0
2023-01-19	63.580	63.580	63.580	63.580	51.799	0
2023-01-18	63.580	63.580	63.580	63.580	51.799	0
2023-01-17	63.580	63.580	63.580	63.580	51.799	0
2023-01-16	63.580	63.580	63.580	63.580	51.799	0
2023-01-13	63.580	63.580	63.580	63.580	51.799	1
2023-01-12	63.480	63.480	63.480	63.480	51.718	0
2023-01-11	63.480	63.480	63.480	63.480	51.718	0
2023-01-10	63.480	63.480	63.480	63.480	51.718	0
2023-01-09	63.480	63.480	63.480	63.480	51.718	0
2023-01-06	63.480	63.480	63.480	63.480	51.718	0
2023-01-05	63.480	63.480	63.480	63.480	51.718	0
2023-01-04	63.480	63.480	63.480	63.480	51.718	0
2023-01-03	63.480	63.480	63.480	63.480	51.718	0
2023-01-02	63.480	63.480	63.480	63.480	51.718	0
2022-12-29	63.480	63.480	63.480	63.480	51.718	0
2022-12-28	63.480	63.480	63.480	63.480	51.718	0
2022-12-27	63.620	63.620	63.480	63.480	51.718	30
2022-12-26	64.940	64.940	64.940	64.940	52.907	0
2022-12-23	64.940	64.940	64.940	64.940	52.907	0
2022-12-22	64.940	64.940	64.940	64.940	52.907	0
2022-12-21	64.940	64.940	64.940	64.940	52.907	0
2022-12-20	64.940	64.940	64.940	64.940	52.907	0
2022-12-19	64.940	64.940	64.940	64.940	52.907	2
2022-12-16	62.940	62.940	62.940	62.940	51.278	0
2022-12-15	62.940	62.940	62.940	62.940	51.278	0
2022-12-14	62.940	62.940	62.940	62.940	51.278	1

← NewerPage 16 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.