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
2025-05-12	43.640	43.640	43.640	43.640	38.700	0
2025-05-09	43.640	43.640	43.640	43.640	38.700	0
2025-05-08	43.640	43.640	43.640	43.640	38.700	0
2025-05-07	43.640	43.640	43.640	43.640	38.700	0
2025-05-06	43.640	43.640	43.640	43.640	38.700	0
2025-05-05	43.640	43.640	43.640	43.640	38.700	0
2025-05-02	43.640	43.640	43.640	43.640	38.700	0
2025-04-30	43.640	43.640	43.640	43.640	38.700	2
2025-04-29	44.440	44.440	44.440	44.440	39.410	0
2025-04-28	44.440	44.440	44.440	44.440	39.410	1
2025-04-25	44.850	44.850	44.850	44.850	39.773	0
2025-04-24	44.850	44.850	44.850	44.850	39.773	0
2025-04-23	44.850	44.850	44.850	44.850	39.773	0
2025-04-22	44.120	45.160	44.120	44.850	39.773	48
2025-04-17	44.480	44.480	44.480	44.480	39.445	15
2025-04-16	43.340	43.340	43.340	43.340	38.434	1
2025-04-15	43.200	43.200	43.200	43.200	38.310	150
2025-04-14	40.760	40.760	40.760	40.760	36.146	0
2025-04-11	40.760	40.760	40.760	40.760	36.146	0
2025-04-10	40.760	40.760	40.760	40.760	36.146	0
2025-04-09	40.760	40.760	40.760	40.760	36.146	1
2025-04-08	41.620	41.620	41.620	41.620	36.909	0
2025-04-07	41.620	41.620	41.620	41.620	36.909	0
2025-04-04	41.620	41.620	41.620	41.620	36.909	3
2025-04-03	41.130	41.130	41.130	41.130	36.475	3
2025-04-02	42.360	42.440	42.360	42.440	37.636	3
2025-04-01	42.920	42.920	42.640	42.640	37.814	3
2025-03-31	42.920	42.920	42.920	42.920	38.062	0
2025-03-28	42.920	42.920	42.920	42.920	38.062	0
2025-03-27	43.600	43.600	42.920	42.920	38.062	38
2025-03-26	40.440	40.440	40.440	40.440	35.863	0
2025-03-25	40.440	40.440	40.440	40.440	35.863	0
2025-03-24	40.140	40.440	40.140	40.440	35.863	3
2025-03-21	41.840	41.840	41.840	41.840	37.104	0
2025-03-20	41.840	41.840	41.840	41.840	37.104	0
2025-03-19	41.840	41.840	41.840	41.840	37.104	0
2025-03-18	41.720	42.000	41.720	41.840	37.104	158
2025-03-17	43.160	43.160	43.160	43.160	38.275	0
2025-03-14	43.160	43.160	43.160	43.160	38.275	0
2025-03-13	43.160	43.160	43.160	43.160	38.275	0
2025-03-12	43.160	43.160	43.160	43.160	38.275	0
2025-03-11	43.160	43.160	43.160	43.160	38.275	0
2025-03-10	43.160	43.160	43.160	43.160	38.275	0
2025-03-07	43.160	43.160	43.160	43.160	38.275	1
2025-03-06	43.980	43.980	43.980	43.980	39.002	0
2025-03-05	43.980	43.980	43.980	43.980	39.002	3
2025-02-28	43.980	43.980	43.980	43.980	39.002	0
2025-02-27	43.980	43.980	43.980	43.980	39.002	0
2025-02-26	43.980	43.980	43.980	43.980	39.002	0
2025-02-25	43.980	43.980	43.980	43.980	39.002	1
2025-02-24	45.920	45.920	45.920	45.920	40.722	0
2025-02-21	45.920	45.920	45.920	45.920	40.722	0
2025-02-20	45.000	45.920	45.000	45.920	40.722	51
2025-02-19	45.510	45.510	45.000	45.000	39.906	6
2025-02-18	41.720	41.720	41.720	41.720	36.998	0
2025-02-17	41.720	41.720	41.720	41.720	36.998	1
2025-02-14	42.560	42.560	42.560	42.560	37.743	0
2025-02-13	42.560	42.560	42.560	42.560	37.743	0
2025-02-12	42.560	42.560	42.560	42.560	37.743	34
2025-02-11	42.800	42.800	42.800	42.800	37.955	0

← NewerPage 7 of 21 · 1,248 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.