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
2026-04-27	44.940	44.940	44.940	44.940	42.149	0
2026-04-24	44.940	44.940	44.940	44.940	42.149	0
2026-04-23	44.940	44.940	44.940	44.940	42.149	0
2026-04-22	44.940	44.940	44.940	44.940	42.149	1
2026-04-20	46.400	46.400	46.400	46.400	43.519	0
2026-04-17	46.400	46.400	46.400	46.400	43.519	1
2026-04-16	48.150	48.150	48.150	48.150	45.160	0
2026-04-15	48.150	48.150	48.150	48.150	45.160	0
2026-04-14	48.150	48.150	48.150	48.150	45.160	0
2026-04-13	48.150	48.150	48.150	48.150	45.160	0
2026-04-10	48.150	48.150	48.150	48.150	45.160	0
2026-04-09	48.150	48.150	48.150	48.150	45.160	0
2026-04-08	48.150	48.150	48.150	48.150	45.160	0
2026-04-07	48.150	48.150	48.150	48.150	45.160	2
2026-04-06	48.150	48.150	48.150	48.150	45.160	0
2026-04-02	48.150	48.150	48.150	48.150	45.160	0
2026-04-01	48.150	48.150	48.150	48.150	45.160	60
2026-03-31	48.150	48.150	48.150	48.150	45.160	1
2026-03-30	47.820	47.820	47.820	47.820	44.850	0
2026-03-27	47.820	47.820	47.820	47.820	44.850	1
2026-03-26	47.820	47.820	47.820	47.820	44.850	0
2026-03-25	47.820	47.820	47.820	47.820	44.850	0
2026-03-24	47.820	47.820	47.820	47.820	44.850	0
2026-03-23	47.820	47.820	47.820	47.820	44.850	0
2026-03-20	47.820	47.820	47.820	47.820	44.850	0
2026-03-19	47.820	47.820	47.820	47.820	44.850	1
2026-03-18	47.340	47.340	47.340	47.340	44.400	0
2026-03-17	47.340	47.340	47.340	47.340	44.400	2
2026-03-16	46.850	46.850	46.850	46.850	43.941	0
2026-03-13	46.850	46.850	46.850	46.850	43.941	0
2026-03-12	46.850	46.850	46.850	46.850	43.941	0
2026-03-11	46.850	46.850	46.850	46.850	43.941	2
2026-03-10	48.190	48.190	48.190	48.190	45.197	2
2026-03-09	49.700	49.700	49.700	49.700	46.614	3
2026-03-06	53.650	53.650	53.650	53.650	50.318	0
2026-03-05	53.650	53.650	53.650	53.650	50.318	0
2026-03-04	53.650	53.650	53.650	53.650	50.318	0
2026-03-03	53.650	53.650	53.650	53.650	50.318	2
2026-03-02	54.480	54.480	54.480	54.480	51.097	0
2026-02-27	54.480	54.480	54.480	54.480	51.097	0
2026-02-26	54.480	54.480	54.480	54.480	51.097	0
2026-02-25	54.480	54.480	54.480	54.480	51.097	0
2026-02-24	54.480	54.480	54.480	54.480	51.097	2
2026-02-23	55.590	55.590	55.590	55.590	52.138	0
2026-02-20	55.590	55.590	55.590	55.590	52.138	0
2026-02-19	55.590	55.590	55.590	55.590	52.138	0
2026-02-18	55.590	55.590	55.590	55.590	52.138	0
2026-02-13	55.590	55.590	55.590	55.590	52.138	0
2026-02-12	55.590	55.590	55.590	55.590	52.138	0
2026-02-11	55.590	55.590	55.590	55.590	52.138	0
2026-02-10	55.590	55.590	55.590	55.590	52.138	0
2026-02-09	55.590	55.590	55.590	55.590	52.138	0
2026-02-06	55.590	55.590	55.590	55.590	52.138	0
2026-02-05	55.590	55.590	55.590	55.590	52.138	0
2026-02-04	55.590	55.590	55.590	55.590	52.138	0
2026-02-03	55.590	55.590	55.590	55.590	52.138	0
2026-02-02	55.920	55.920	55.590	55.590	52.138	48
2026-01-30	59.200	59.200	59.200	59.200	55.524	0
2026-01-29	59.200	59.200	59.200	59.200	55.524	0
2026-01-28	59.200	59.200	59.200	59.200	55.524	0

← NewerPage 3 of 5 · 247 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.