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
2025-08-05	49.500	49.500	49.500	49.500	46.426	385
2025-08-04	50.250	50.250	50.250	50.250	47.129	44
2025-08-01	48.350	48.350	48.350	48.350	45.347	3
2025-07-31	48.350	48.350	48.350	48.350	45.347	0
2025-07-30	48.350	48.350	48.350	48.350	45.347	0
2025-07-29	48.350	48.350	48.350	48.350	45.347	0
2025-07-28	48.170	48.350	48.170	48.350	45.347	848
2025-07-25	48.950	48.950	48.950	48.950	45.910	0
2025-07-24	48.950	48.950	48.950	48.950	45.910	0
2025-07-23	48.800	48.950	48.750	48.950	45.910	317
2025-07-22	48.460	48.600	48.400	48.600	45.582	1,181
2025-07-21	46.900	46.900	46.900	46.900	43.987	0
2025-07-18	46.900	46.900	46.900	46.900	43.987	0
2025-07-17	46.750	47.070	46.750	46.900	43.987	1,903
2025-07-16	45.700	45.700	45.700	45.700	42.862	1
2025-07-15	45.100	45.100	45.100	45.100	42.299	100
2025-07-14	45.900	45.900	45.900	45.900	43.050	0
2025-07-11	45.900	45.900	45.900	45.900	43.050	0
2025-07-10	45.900	45.900	45.900	45.900	43.050	100
2025-07-09	44.850	44.850	44.850	44.850	42.065	0
2025-07-08	45.000	45.000	44.800	44.850	42.065	106
2025-07-07	45.950	45.950	45.950	45.950	43.096	0
2025-07-04	45.950	45.950	45.950	45.950	43.096	0
2025-07-03	46.050	46.050	45.950	45.950	43.096	12
2025-07-02	46.050	46.050	45.990	45.990	43.134	10
2025-07-01	46.660	46.660	46.660	46.660	43.762	8
2025-06-30	46.200	46.250	46.050	46.050	43.190	14
2025-06-27	44.230	44.230	44.230	44.230	41.483	0
2025-06-26	44.230	44.230	44.230	44.230	41.483	0
2025-06-25	43.920	44.230	43.920	44.230	41.483	242
2025-06-24	43.520	43.520	43.520	43.520	40.817	0
2025-06-23	43.500	43.720	43.240	43.520	40.817	110
2025-06-20	44.160	44.160	44.160	44.160	41.418	2
2025-06-18	46.100	46.150	46.100	46.150	43.284	54
2025-06-17	46.350	46.350	46.350	46.350	43.472	0
2025-06-16	46.250	46.700	46.250	46.350	43.472	37
2025-06-13	46.250	46.250	46.250	46.250	43.378	5
2025-06-12	46.550	46.650	45.940	46.650	43.753	673
2025-06-11	49.000	49.000	45.720	46.550	43.659	318
2025-06-10	49.710	52.100	49.500	49.500	43.897	915
2025-06-09	48.800	49.290	48.800	49.210	43.640	378
2025-06-06	48.300	48.600	48.230	48.500	43.010	1,950
2025-06-05	48.900	49.150	48.850	48.900	43.365	258
2025-06-04	48.810	48.950	48.810	48.900	43.365	345
2025-06-03	48.750	48.750	47.700	48.000	42.567	1,199
2025-06-02	49.900	49.900	48.650	48.950	43.409	120
2025-05-30	49.050	49.050	49.050	49.050	43.498	120
2025-05-29	48.800	48.800	48.800	48.800	43.276	0
2025-05-28	48.800	48.800	48.800	48.800	43.276	90
2025-05-27	48.830	48.830	48.830	48.830	43.303	80
2025-05-26	47.950	47.950	47.950	47.950	42.523	80
2025-05-23	43.640	43.640	43.640	43.640	38.700	0
2025-05-22	43.640	43.640	43.640	43.640	38.700	0
2025-05-21	43.640	43.640	43.640	43.640	38.700	0
2025-05-20	43.640	43.640	43.640	43.640	38.700	0
2025-05-19	43.640	43.640	43.640	43.640	38.700	0
2025-05-16	43.640	43.640	43.640	43.640	38.700	0
2025-05-15	43.640	43.640	43.640	43.640	38.700	0
2025-05-14	43.640	43.640	43.640	43.640	38.700	0
2025-05-13	43.640	43.640	43.640	43.640	38.700	0

← NewerPage 6 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.