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
2026-01-27	59.200	59.200	59.200	59.200	55.524	0
2026-01-26	59.200	59.200	59.200	59.200	55.524	0
2026-01-23	59.200	59.200	59.200	59.200	55.524	2
2026-01-22	58.040	58.040	58.040	58.040	54.436	0
2026-01-21	58.040	58.040	58.040	58.040	54.436	0
2026-01-20	58.040	58.040	58.040	58.040	54.436	0
2026-01-19	58.040	58.040	58.040	58.040	54.436	0
2026-01-16	58.040	58.040	58.040	58.040	54.436	0
2026-01-15	58.040	58.040	58.040	58.040	54.436	50
2026-01-14	57.300	57.300	57.300	57.300	53.742	0
2026-01-13	57.300	57.300	57.300	57.300	53.742	0
2026-01-12	57.300	57.300	57.300	57.300	53.742	1
2026-01-09	55.840	55.840	55.840	55.840	52.372	2
2026-01-08	57.600	57.600	57.600	57.600	54.023	0
2026-01-07	57.600	57.600	57.600	57.600	54.023	0
2026-01-06	57.600	57.600	57.600	57.600	54.023	0
2026-01-05	57.600	57.600	57.600	57.600	54.023	6
2026-01-02	59.360	59.360	59.360	59.360	55.674	16
2025-12-30	59.360	59.360	59.360	59.360	55.674	0
2025-12-29	59.360	59.360	59.360	59.360	55.674	0
2025-12-26	59.360	59.360	59.360	59.360	55.674	0
2025-12-23	59.360	59.360	59.360	59.360	55.674	0
2025-12-22	59.360	59.360	59.360	59.360	55.674	0
2025-12-19	59.360	59.360	59.360	59.360	55.674	0
2025-12-18	59.360	59.360	59.360	59.360	55.674	0
2025-12-17	59.360	59.360	59.360	59.360	55.674	0
2025-12-16	59.360	59.360	59.360	59.360	55.674	0
2025-12-15	59.360	59.360	59.360	59.360	55.674	0
2025-12-12	59.360	59.360	59.360	59.360	55.674	0
2025-12-11	59.360	59.360	59.360	59.360	55.674	0
2025-12-10	59.360	59.360	59.360	59.360	55.674	0
2025-12-09	59.360	59.360	59.360	59.360	55.674	0
2025-12-08	59.360	59.360	59.360	59.360	55.674	0
2025-12-05	59.360	59.360	59.360	59.360	55.674	1
2025-12-04	57.900	58.000	57.900	58.000	54.398	2
2025-12-03	57.240	57.800	57.240	57.800	54.211	3
2025-12-02	58.770	58.770	58.770	58.770	55.120	0
2025-12-01	57.240	58.770	57.240	58.770	55.120	16
2025-11-28	57.240	57.240	57.240	57.240	53.685	1
2025-11-27	59.450	59.450	59.450	59.450	55.758	0
2025-11-26	52.260	59.450	52.260	59.450	55.758	24
2025-11-25	52.250	52.250	52.250	52.250	49.005	0
2025-11-24	52.250	52.250	52.250	52.250	49.005	0
2025-11-21	52.250	52.250	52.250	52.250	49.005	2
2025-11-19	52.240	52.240	52.240	52.240	48.996	0
2025-11-18	52.240	52.240	52.240	52.240	48.996	0
2025-11-17	52.240	52.240	52.240	52.240	48.996	0
2025-11-14	52.240	52.240	52.240	52.240	48.996	0
2025-11-13	52.240	52.240	52.240	52.240	48.996	0
2025-11-12	52.240	52.240	52.240	52.240	48.996	0
2025-11-11	52.240	52.240	52.240	52.240	48.996	0
2025-11-10	52.240	52.240	52.240	52.240	48.996	0
2025-11-07	52.240	52.240	52.240	52.240	48.996	0
2025-11-06	52.240	52.240	52.240	52.240	48.996	0
2025-11-05	52.240	52.240	52.240	52.240	48.996	0
2025-11-04	52.240	52.240	52.240	52.240	48.996	0
2025-11-03	52.240	52.240	52.240	52.240	48.996	0
2025-10-31	52.240	52.240	52.240	52.240	48.996	6
2025-10-30	52.450	52.450	52.350	52.350	49.099	451
2025-10-29	54.820	54.820	54.820	54.820	51.416	0

← NewerPage 4 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.