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
2022-06-22	70.070	70.070	70.070	70.070	57.087	0
2022-06-21	70.070	70.070	70.070	70.070	57.087	0
2022-06-20	70.070	70.070	70.070	70.070	57.087	0
2022-06-17	70.070	70.070	70.070	70.070	57.087	0
2022-06-15	70.070	70.070	70.070	70.070	57.087	0
2022-06-14	70.070	70.070	70.070	70.070	57.087	0
2022-06-13	70.070	70.070	70.070	70.070	57.087	0
2022-06-10	68.470	70.070	68.470	70.070	47.630	6
2022-06-09	72.000	72.000	72.000	72.000	47.100	2
2022-06-08	75.320	75.320	75.320	75.320	49.272	0
2022-06-07	75.320	75.320	75.320	75.320	49.272	0
2022-06-06	75.320	75.320	75.320	75.320	49.272	0
2022-06-03	75.320	75.320	75.320	75.320	49.272	0
2022-06-02	75.320	75.320	75.320	75.320	49.272	0
2022-06-01	75.320	75.320	75.320	75.320	49.272	0
2022-05-31	75.320	75.320	75.320	75.320	49.272	0
2022-05-30	75.320	75.320	75.320	75.320	49.272	0
2022-05-27	75.320	75.320	75.320	75.320	49.272	0
2022-05-26	75.320	75.320	75.320	75.320	49.272	0
2022-05-25	75.320	75.320	75.320	75.320	49.272	0
2022-05-24	75.320	75.320	75.320	75.320	49.272	0
2022-05-23	75.320	75.320	75.320	75.320	49.272	0
2022-05-20	75.320	75.320	75.320	75.320	49.272	0
2022-05-19	75.320	75.320	75.320	75.320	49.272	0
2022-05-18	75.320	75.320	75.320	75.320	49.272	0
2022-05-17	75.320	75.320	75.320	75.320	49.272	0
2022-05-16	75.320	75.320	75.320	75.320	49.272	0
2022-05-13	75.320	75.320	75.320	75.320	49.272	0
2022-05-12	75.320	75.320	75.320	75.320	49.272	0
2022-05-11	75.320	75.320	75.320	75.320	49.272	0
2022-05-10	75.320	75.320	75.320	75.320	49.272	10
2022-05-09	81.000	81.000	81.000	81.000	52.988	0
2022-05-06	81.000	81.000	81.000	81.000	52.988	0
2022-05-05	81.000	81.000	81.000	81.000	52.988	0
2022-05-04	81.000	81.000	81.000	81.000	52.988	1
2022-05-03	74.650	74.650	74.650	74.650	48.834	0
2022-05-02	74.650	74.650	74.650	74.650	48.834	0
2022-04-29	74.650	74.650	74.650	74.650	48.834	0
2022-04-28	74.650	74.650	74.650	74.650	48.834	0
2022-04-27	74.650	74.650	74.650	74.650	48.834	0
2022-04-26	74.650	74.650	74.650	74.650	48.834	0
2022-04-25	74.650	74.650	74.650	74.650	48.834	0
2022-04-22	74.650	74.650	74.650	74.650	48.834	0
2022-04-20	74.650	74.650	74.650	74.650	48.834	0
2022-04-19	74.650	74.650	74.650	74.650	48.834	0
2022-04-18	74.650	74.650	74.650	74.650	48.834	0
2022-04-14	74.650	74.650	74.650	74.650	48.834	0
2022-04-13	74.650	74.650	74.650	74.650	48.834	0
2022-04-12	74.650	74.650	74.650	74.650	48.834	40
2022-04-11	73.500	73.500	73.500	73.500	48.082	0
2022-04-08	73.500	73.500	73.500	73.500	48.082	0
2022-04-07	73.500	73.500	73.500	73.500	48.082	0
2022-04-06	73.500	73.500	73.500	73.500	48.082	8
2022-04-05	75.000	75.000	75.000	75.000	49.063	0
2022-04-04	75.000	75.000	75.000	75.000	49.063	0
2022-04-01	75.000	75.000	75.000	75.000	49.063	10
2022-03-31	74.960	74.960	74.960	74.960	49.037	0
2022-03-30	74.960	74.960	74.960	74.960	49.037	0
2022-03-29	74.960	74.960	74.960	74.960	49.037	0
2022-03-28	74.960	74.960	74.960	74.960	49.037	0

← NewerPage 19 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.