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
2024-11-11	50.350	50.350	50.350	50.350	44.651	0
2024-11-08	50.350	50.350	50.350	50.350	44.651	4
2024-11-07	50.590	50.590	50.590	50.590	44.864	0
2024-11-06	50.590	50.590	50.590	50.590	44.864	1
2024-11-05	50.960	50.960	50.960	50.960	45.192	0
2024-11-04	50.960	50.960	50.960	50.960	45.192	0
2024-11-01	50.960	50.960	50.960	50.960	45.192	3
2024-10-31	50.960	50.960	50.960	50.960	45.192	22
2024-10-30	52.550	52.550	52.550	52.550	46.602	1
2024-10-29	52.450	52.450	52.450	52.450	46.513	4
2024-10-28	53.000	53.000	53.000	53.000	47.001	0
2024-10-25	53.000	53.000	53.000	53.000	47.001	20
2024-10-24	52.600	52.600	52.600	52.600	46.646	1
2024-10-23	53.100	53.100	53.100	53.100	47.090	1
2024-10-22	54.900	54.900	54.900	54.900	48.686	0
2024-10-21	54.900	54.900	54.900	54.900	48.686	0
2024-10-18	54.900	54.900	54.900	54.900	48.686	0
2024-10-17	54.900	54.900	54.900	54.900	48.686	0
2024-10-16	54.900	54.900	54.900	54.900	48.686	9
2024-10-15	51.900	51.900	51.900	51.900	46.025	0
2024-10-14	51.900	51.900	51.900	51.900	46.025	1
2024-10-11	54.000	54.000	54.000	54.000	47.888	0
2024-10-10	54.000	54.000	54.000	54.000	47.888	0
2024-10-09	54.000	54.000	54.000	54.000	47.888	0
2024-10-08	54.000	54.000	54.000	54.000	47.888	0
2024-10-07	54.000	54.000	54.000	54.000	47.888	0
2024-10-04	54.000	54.000	54.000	54.000	47.888	0
2024-10-03	54.000	54.000	54.000	54.000	47.888	0
2024-10-02	54.000	54.000	54.000	54.000	47.888	0
2024-10-01	54.000	54.000	54.000	54.000	47.888	8
2024-09-30	54.550	54.550	54.000	54.000	47.888	11
2024-09-27	55.140	55.140	55.140	55.140	48.899	0
2024-09-26	55.140	55.140	55.140	55.140	48.899	0
2024-09-25	55.140	55.140	55.140	55.140	48.899	0
2024-09-24	55.140	55.140	55.140	55.140	48.899	0
2024-09-23	55.140	55.140	55.140	55.140	48.899	0
2024-09-20	55.140	55.140	55.140	55.140	48.899	0
2024-09-19	55.140	55.140	55.140	55.140	48.899	0
2024-09-18	55.140	55.140	55.140	55.140	48.899	0
2024-09-17	55.140	55.140	55.140	55.140	48.899	0
2024-09-16	55.140	55.140	55.140	55.140	48.899	0
2024-09-13	55.140	55.140	55.140	55.140	48.899	0
2024-09-12	55.140	55.140	55.140	55.140	48.899	100
2024-09-11	55.000	55.000	55.000	55.000	48.775	0
2024-09-10	55.000	55.000	55.000	55.000	48.775	0
2024-09-09	55.000	55.000	55.000	55.000	48.775	0
2024-09-06	55.000	55.000	55.000	55.000	48.775	2
2024-09-05	54.510	54.510	54.510	54.510	48.340	6
2024-09-04	55.620	55.620	55.620	55.620	49.324	1
2024-09-03	54.200	54.200	54.200	54.200	48.065	0
2024-09-02	54.200	54.200	54.200	54.200	48.065	0
2024-08-30	54.200	54.200	54.200	54.200	48.065	0
2024-08-29	54.200	54.200	54.200	54.200	48.065	49
2024-08-28	52.550	52.550	52.550	52.550	46.602	0
2024-08-27	52.550	52.550	52.550	52.550	46.602	0
2024-08-26	52.550	52.550	52.550	52.550	46.602	0
2024-08-23	52.550	52.550	52.550	52.550	46.602	0
2024-08-22	52.500	52.550	52.500	52.550	46.602	2
2024-08-21	50.550	50.550	50.550	50.550	44.828	0
2024-08-20	50.550	50.550	50.550	50.550	44.828	0

← NewerPage 9 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.