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
2022-09-15	78.880	78.880	78.880	78.880	64.264	0
2022-09-14	78.880	78.880	78.880	78.880	64.264	0
2022-09-13	78.880	78.880	78.880	78.880	64.264	0
2022-09-12	78.880	78.880	78.880	78.880	64.264	0
2022-09-09	78.880	78.880	78.880	78.880	64.264	0
2022-09-08	78.880	78.880	78.880	78.880	64.264	0
2022-09-06	78.730	78.880	78.730	78.880	64.264	228
2022-09-05	77.040	77.040	77.040	77.040	62.765	0
2022-09-02	77.040	77.040	77.040	77.040	62.765	0
2022-09-01	77.040	77.040	77.040	77.040	62.765	0
2022-08-31	77.040	77.040	77.040	77.040	62.765	0
2022-08-30	77.040	77.040	77.040	77.040	62.765	0
2022-08-29	75.990	77.040	75.990	77.040	62.765	26
2022-08-26	80.430	80.430	80.430	80.430	65.527	0
2022-08-25	80.430	80.430	80.430	80.430	65.527	0
2022-08-24	80.430	80.430	80.430	80.430	65.527	0
2022-08-23	80.430	80.430	80.430	80.430	65.527	0
2022-08-22	80.430	80.430	80.430	80.430	65.527	0
2022-08-19	80.430	80.430	80.430	80.430	65.527	0
2022-08-18	80.430	80.430	80.430	80.430	65.527	0
2022-08-17	80.430	80.430	80.430	80.430	65.527	0
2022-08-16	80.430	80.430	80.430	80.430	65.527	0
2022-08-15	80.430	80.430	80.430	80.430	65.527	0
2022-08-12	80.430	80.430	80.430	80.430	65.527	0
2022-08-11	80.430	80.430	80.430	80.430	65.527	0
2022-08-10	80.430	80.430	80.430	80.430	65.527	0
2022-08-09	80.430	80.430	80.430	80.430	65.527	0
2022-08-08	80.430	80.430	80.430	80.430	65.527	13
2022-08-05	79.290	80.500	79.290	80.430	65.527	10
2022-08-04	74.340	74.340	74.340	74.340	60.566	0
2022-08-03	74.340	74.340	74.340	74.340	60.566	0
2022-08-02	74.340	74.340	74.340	74.340	60.566	0
2022-08-01	74.340	74.340	74.340	74.340	60.566	0
2022-07-29	74.340	74.340	74.340	74.340	60.566	0
2022-07-28	74.000	74.340	74.000	74.340	60.566	10
2022-07-27	75.920	75.920	75.920	75.920	61.853	0
2022-07-26	75.920	75.920	75.920	75.920	61.853	0
2022-07-25	75.920	75.920	75.920	75.920	61.853	2
2022-07-22	76.000	76.000	76.000	76.000	61.918	0
2022-07-21	76.000	76.000	76.000	76.000	61.918	2
2022-07-20	73.900	73.900	73.900	73.900	60.207	0
2022-07-19	74.270	74.270	73.900	73.900	60.207	5
2022-07-18	73.900	73.900	73.900	73.900	60.207	2
2022-07-15	72.940	72.940	72.940	72.940	59.425	0
2022-07-14	72.600	72.940	72.240	72.940	59.425	13
2022-07-13	70.070	70.070	70.070	70.070	57.087	0
2022-07-12	70.070	70.070	70.070	70.070	57.087	0
2022-07-11	70.070	70.070	70.070	70.070	57.087	0
2022-07-08	70.070	70.070	70.070	70.070	57.087	0
2022-07-07	70.070	70.070	70.070	70.070	57.087	0
2022-07-06	70.070	70.070	70.070	70.070	57.087	0
2022-07-05	70.070	70.070	70.070	70.070	57.087	0
2022-07-04	70.070	70.070	70.070	70.070	57.087	0
2022-07-01	70.070	70.070	70.070	70.070	57.087	0
2022-06-30	70.070	70.070	70.070	70.070	57.087	0
2022-06-29	70.070	70.070	70.070	70.070	57.087	0
2022-06-28	70.070	70.070	70.070	70.070	57.087	0
2022-06-27	70.070	70.070	70.070	70.070	57.087	0
2022-06-24	70.070	70.070	70.070	70.070	57.087	0
2022-06-23	70.070	70.070	70.070	70.070	57.087	0

← NewerPage 18 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.