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
2021-12-28	69.990	69.990	69.990	69.990	45.785	0
2021-12-27	69.990	69.990	69.990	69.990	45.785	0
2021-12-23	69.990	69.990	69.990	69.990	45.785	0
2021-12-22	69.990	69.990	69.990	69.990	45.785	0
2021-12-21	69.990	69.990	69.990	69.990	45.785	0
2021-12-20	69.990	69.990	69.990	69.990	45.785	0
2021-12-17	69.990	69.990	69.990	69.990	45.785	0
2021-12-16	70.000	70.000	69.990	69.990	45.785	11
2021-12-15	78.810	78.810	78.810	78.810	51.555	0
2021-12-14	78.810	78.810	78.810	78.810	51.555	0
2021-12-13	78.810	78.810	78.810	78.810	51.555	0
2021-12-10	78.810	78.810	78.810	78.810	51.555	0
2021-12-09	78.810	78.810	78.810	78.810	51.555	0
2021-12-08	78.810	78.810	78.810	78.810	51.555	0
2021-12-07	78.810	78.810	78.810	78.810	51.555	0
2021-12-06	78.810	78.810	78.810	78.810	51.555	0
2021-12-03	78.810	78.810	78.810	78.810	51.555	0
2021-12-02	78.810	78.810	78.810	78.810	51.555	0
2021-12-01	78.810	78.810	78.810	78.810	51.555	0
2021-11-30	78.810	78.810	78.810	78.810	51.555	317
2021-11-29	76.400	76.400	76.400	76.400	49.979	0
2021-11-26	76.400	76.400	76.400	76.400	49.979	54
2021-11-25	72.310	72.310	72.310	72.310	47.303	0
2021-11-24	72.310	72.310	72.310	72.310	47.303	0
2021-11-23	72.310	72.310	72.310	72.310	47.303	10
2021-11-22	72.500	72.500	72.500	72.500	47.427	0
2021-11-19	72.500	72.500	72.500	72.500	47.427	69
2021-11-18	72.500	72.500	72.500	72.500	47.427	0
2021-11-17	72.500	72.500	72.500	72.500	47.427	0
2021-11-16	72.500	72.500	72.500	72.500	47.427	0
2021-11-12	72.500	72.500	72.500	72.500	47.427	0
2021-11-11	72.500	72.500	72.500	72.500	47.427	0
2021-11-10	72.500	72.500	72.500	72.500	47.427	0
2021-11-09	72.500	72.500	72.500	72.500	47.427	0
2021-11-08	72.500	72.500	72.500	72.500	47.427	7
2021-11-05	72.170	72.170	72.170	72.170	47.212	0
2021-11-04	72.170	72.170	72.170	72.170	47.212	4
2021-11-03	73.510	73.510	73.510	73.510	48.088	0
2021-11-01	73.510	73.510	73.510	73.510	48.088	68
2021-10-29	73.870	73.870	73.870	73.870	48.324	0
2021-10-28	73.870	73.870	73.870	73.870	48.324	0
2021-10-27	73.870	73.870	73.870	73.870	48.324	990
2021-10-26	75.100	75.100	75.100	75.100	49.128	9
2021-10-25	77.600	77.600	77.600	77.600	50.764	0
2021-10-22	77.600	77.600	77.600	77.600	50.764	3
2021-10-21	76.420	76.720	76.420	76.720	50.188	1,010
2021-10-20	74.550	74.550	74.550	74.550	48.768	2
2021-10-19	74.200	74.200	74.200	74.200	48.540	0

← NewerPage 21 of 21 · 1,248 trading days

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.