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
2025-10-28	54.820	54.820	54.810	54.820	51.416	14
2025-10-27	48.300	48.300	48.300	48.300	45.301	0
2025-10-24	48.300	48.300	48.300	48.300	45.301	0
2025-10-23	48.300	48.300	48.300	48.300	45.301	0
2025-10-22	48.300	48.300	48.300	48.300	45.301	0
2025-10-21	48.300	48.300	48.300	48.300	45.301	0
2025-10-20	48.300	48.300	48.300	48.300	45.301	0
2025-10-17	48.300	48.300	48.300	48.300	45.301	0
2025-10-16	48.300	48.300	48.300	48.300	45.301	0
2025-10-15	48.300	48.300	48.300	48.300	45.301	0
2025-10-14	48.300	48.300	48.300	48.300	45.301	0
2025-10-13	48.300	48.300	48.300	48.300	45.301	0
2025-10-10	48.300	48.300	48.300	48.300	45.301	0
2025-10-09	48.300	48.300	48.300	48.300	45.301	0
2025-10-08	48.450	48.550	48.300	48.300	45.301	2,000
2025-10-07	49.150	49.150	49.150	49.150	46.098	100
2025-10-06	50.650	50.650	50.650	50.650	47.505	0
2025-10-03	50.650	50.650	50.650	50.650	47.505	0
2025-10-02	50.650	50.650	50.650	50.650	47.505	20
2025-10-01	50.350	50.350	50.000	50.050	46.942	24
2025-09-30	50.000	50.000	50.000	50.000	46.895	1
2025-09-29	51.350	51.350	51.350	51.350	48.161	0
2025-09-26	51.350	51.350	51.350	51.350	48.161	0
2025-09-25	51.350	51.350	51.350	51.350	48.161	0
2025-09-24	51.350	51.350	51.350	51.350	48.161	0
2025-09-23	51.350	51.350	51.350	51.350	48.161	0
2025-09-22	51.350	51.350	51.350	51.350	48.161	0
2025-09-19	51.350	51.350	51.350	51.350	48.161	0
2025-09-18	51.350	51.350	51.350	51.350	48.161	0
2025-09-17	51.350	51.350	51.350	51.350	48.161	0
2025-09-16	51.350	51.350	51.350	51.350	48.161	0
2025-09-15	51.350	51.350	51.350	51.350	48.161	0
2025-09-12	51.350	51.350	51.350	51.350	48.161	46
2025-09-11	52.100	52.100	52.100	52.100	48.865	0
2025-09-10	52.100	52.100	52.100	52.100	48.865	0
2025-09-09	52.100	52.100	52.100	52.100	48.865	0
2025-09-08	52.100	52.100	52.100	52.100	48.865	42
2025-09-05	52.450	52.450	52.450	52.450	49.193	1
2025-09-04	51.950	51.950	51.950	51.950	48.724	0
2025-09-03	51.950	51.950	51.950	51.950	48.724	0
2025-09-02	53.550	53.550	51.950	51.950	48.724	10
2025-09-01	54.650	54.650	53.400	53.400	50.084	18
2025-08-29	54.650	54.650	54.650	54.650	51.256	0
2025-08-28	54.650	54.650	54.650	54.650	51.256	0
2025-08-27	54.650	54.650	54.650	54.650	51.256	0
2025-08-26	54.650	54.650	54.650	54.650	51.256	0
2025-08-25	54.650	54.650	54.650	54.650	51.256	0
2025-08-22	54.650	54.650	54.650	54.650	51.256	0
2025-08-21	54.650	54.650	54.650	54.650	51.256	0
2025-08-20	54.650	54.650	54.650	54.650	51.256	0
2025-08-19	54.650	54.650	54.650	54.650	51.256	65
2025-08-18	52.100	52.100	52.100	52.100	48.865	0
2025-08-15	52.100	52.100	52.100	52.100	48.865	0
2025-08-14	52.100	52.100	52.100	52.100	48.865	0
2025-08-13	52.100	52.100	52.100	52.100	48.865	0
2025-08-12	50.500	52.450	50.500	52.100	48.865	51
2025-08-11	50.000	50.250	50.000	50.250	47.129	5
2025-08-08	50.000	50.000	50.000	50.000	46.895	3
2025-08-07	49.500	49.500	49.500	49.500	46.426	0
2025-08-06	49.500	49.500	49.500	49.500	46.426	0

← NewerPage 5 of 21 · 1,250 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.