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
2026-07-22	38.080	38.080	38.080	38.080	38.080	0
2026-07-21	38.080	38.080	38.080	38.080	38.080	11
2026-07-20	38.240	38.240	38.240	38.240	38.240	1
2026-07-17	35.840	35.840	35.840	35.840	35.840	0
2026-07-16	35.840	35.840	35.840	35.840	35.840	0
2026-07-15	35.840	35.840	35.840	35.840	35.840	0
2026-07-14	35.840	35.840	35.840	35.840	35.840	0
2026-07-13	35.840	35.840	35.840	35.840	35.840	0
2026-07-10	35.840	35.840	35.840	35.840	35.840	0
2026-07-09	35.840	35.840	35.840	35.840	35.840	0
2026-07-08	35.840	35.840	35.840	35.840	35.840	0
2026-07-07	35.840	35.840	35.840	35.840	35.840	0
2026-07-06	35.840	35.840	35.840	35.840	35.840	1
2026-07-03	35.820	35.820	35.820	35.820	35.820	0
2026-07-02	35.820	35.820	35.820	35.820	35.820	0
2026-07-01	34.410	35.820	34.410	35.820	35.820	3
2026-06-30	34.400	34.400	34.400	34.400	34.400	1
2026-06-29	35.210	35.210	35.210	35.210	35.210	1
2026-06-26	36.650	36.650	36.450	36.450	36.450	11
2026-06-25	36.640	36.640	36.640	36.640	36.640	0
2026-06-24	36.640	36.640	36.640	36.640	36.640	1
2026-06-23	36.640	36.640	36.640	36.640	36.640	0
2026-06-22	37.520	37.520	36.510	36.640	36.640	7
2026-06-19	36.990	37.680	36.990	37.520	37.520	296
2026-06-18	38.500	38.500	38.500	38.500	38.500	6
2026-06-17	37.990	37.990	36.500	36.500	36.500	6
2026-06-16	40.670	40.670	40.670	40.670	38.144	1
2026-06-15	40.630	40.630	40.630	40.630	38.107	1
2026-06-12	40.840	40.840	40.440	40.440	37.929	152
2026-06-11	37.190	37.190	37.190	37.190	34.880	0
2026-06-10	37.190	37.190	37.190	37.190	34.880	2
2026-06-09	37.950	37.950	37.950	37.950	35.593	1
2026-06-08	38.820	38.820	36.120	36.120	33.877	4
2026-06-05	39.920	39.920	39.920	39.920	37.441	5
2026-06-03	40.140	40.140	40.140	40.140	37.647	3
2026-06-02	40.770	40.770	40.770	40.770	38.238	1
2026-06-01	41.400	41.400	41.390	41.390	38.820	33
2026-05-29	41.400	41.400	41.400	41.400	38.829	0
2026-05-28	41.400	41.400	41.400	41.400	38.829	0
2026-05-27	41.400	41.400	41.400	41.400	38.829	0
2026-05-26	41.400	41.400	41.400	41.400	38.829	0
2026-05-25	41.400	41.400	41.400	41.400	38.829	0
2026-05-22	41.400	41.400	41.400	41.400	38.829	1
2026-05-21	41.080	41.080	41.080	41.080	38.529	2
2026-05-20	41.080	41.080	41.080	41.080	38.529	0
2026-05-19	41.080	41.080	41.080	41.080	38.529	0
2026-05-18	41.080	41.080	41.080	41.080	38.529	0
2026-05-15	41.080	41.080	41.080	41.080	38.529	0
2026-05-14	41.080	41.080	41.080	41.080	38.529	0
2026-05-13	41.080	41.080	41.080	41.080	38.529	0
2026-05-12	41.080	41.080	41.080	41.080	38.529	0
2026-05-11	41.080	41.080	41.080	41.080	38.529	4
2026-05-08	41.080	41.080	41.080	41.080	38.529	0
2026-05-07	41.080	41.080	41.080	41.080	38.529	0
2026-05-06	41.080	41.080	41.080	41.080	38.529	0
2026-05-05	41.080	41.080	41.080	41.080	38.529	7
2026-05-04	44.940	44.940	44.940	44.940	42.149	0
2026-04-30	44.940	44.940	44.940	44.940	42.149	0
2026-04-29	44.940	44.940	44.940	44.940	42.149	0
2026-04-28	44.940	44.940	44.940	44.940	42.149	0

← NewerPage 2 of 3 · 125 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.