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
2023-06-15	68.460	68.460	68.460	68.460	58.036	0
2023-06-14	68.460	68.460	68.460	68.460	58.036	0
2023-06-13	68.460	68.460	68.460	68.460	55.775	0
2023-06-12	68.460	68.460	68.460	68.460	55.775	0
2023-06-09	68.460	68.460	68.460	68.460	55.775	5
2023-06-07	67.910	67.910	67.910	67.910	55.327	0
2023-06-06	67.910	67.910	67.910	67.910	55.327	5
2023-06-05	71.700	71.700	71.700	71.700	58.415	0
2023-06-02	71.700	71.700	71.700	71.700	58.415	0
2023-06-01	71.700	71.700	71.700	71.700	58.415	0
2023-05-31	71.700	71.700	71.700	71.700	58.415	0
2023-05-30	71.700	71.700	71.700	71.700	58.415	0
2023-05-29	71.700	71.700	71.700	71.700	58.415	0
2023-05-26	71.700	71.700	71.700	71.700	58.415	0
2023-05-25	71.700	71.700	71.700	71.700	58.415	0
2023-05-24	71.700	71.700	71.700	71.700	58.415	0
2023-05-23	71.700	71.700	71.700	71.700	58.415	0
2023-05-22	71.700	71.700	71.700	71.700	58.415	0
2023-05-19	71.700	71.700	71.700	71.700	58.415	0
2023-05-18	71.700	71.700	71.700	71.700	58.415	0
2023-05-17	71.700	71.700	71.700	71.700	58.415	0
2023-05-16	71.700	71.700	71.700	71.700	58.415	0
2023-05-15	71.700	71.700	71.700	71.700	58.415	0
2023-05-12	71.700	71.700	71.700	71.700	58.415	0
2023-05-11	71.700	71.700	71.700	71.700	58.415	0
2023-05-10	71.700	71.700	71.700	71.700	58.415	0
2023-05-09	71.700	71.700	71.700	71.700	58.415	0
2023-05-08	71.700	71.700	71.700	71.700	58.415	0
2023-05-05	71.700	71.700	71.700	71.700	58.415	0
2023-05-04	71.700	71.700	71.700	71.700	58.415	0
2023-05-03	71.700	71.700	71.700	71.700	58.415	0
2023-05-02	71.700	71.700	71.700	71.700	58.415	5
2023-04-28	72.940	72.960	71.700	71.700	58.415	1,784
2023-04-27	71.640	71.640	71.640	71.640	58.366	0
2023-04-26	71.640	71.640	71.640	71.640	58.366	0
2023-04-25	71.640	71.640	71.640	71.640	58.366	0
2023-04-24	68.600	71.640	68.600	71.640	58.366	2
2023-04-20	70.000	70.000	70.000	70.000	57.030	0
2023-04-19	70.000	70.000	70.000	70.000	57.030	0
2023-04-18	70.000	70.000	70.000	70.000	57.030	0
2023-04-17	70.000	70.000	70.000	70.000	57.030	0
2023-04-14	70.000	70.000	70.000	70.000	57.030	0
2023-04-13	70.000	70.000	70.000	70.000	57.030	0
2023-04-12	70.000	70.000	70.000	70.000	57.030	0
2023-04-11	70.000	70.000	70.000	70.000	57.030	0
2023-04-10	70.000	70.000	70.000	70.000	57.030	0
2023-04-06	70.000	70.000	70.000	70.000	57.030	0
2023-04-05	70.000	70.000	70.000	70.000	57.030	0
2023-04-04	70.000	70.000	70.000	70.000	57.030	0
2023-04-03	70.000	70.000	70.000	70.000	57.030	3
2023-03-31	70.000	70.000	70.000	70.000	57.030	0
2023-03-30	70.000	70.000	70.000	70.000	57.030	1
2023-03-29	69.930	69.930	69.930	69.930	56.973	0
2023-03-28	69.930	69.930	69.930	69.930	56.973	10
2023-03-27	70.070	70.070	70.070	70.070	57.087	5
2023-03-24	67.500	67.500	67.500	67.500	54.993	0
2023-03-23	67.500	67.500	67.500	67.500	54.993	0
2023-03-22	67.500	67.500	67.500	67.500	54.993	0
2023-03-21	67.500	67.500	67.500	67.500	54.993	0
2023-03-20	67.500	67.500	67.500	67.500	54.993	0

← NewerPage 15 of 21 · 1,256 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.