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
2022-12-20	64.940	64.940	64.940	64.940	52.907	0
2022-12-19	64.940	64.940	64.940	64.940	52.907	2
2022-12-16	62.940	62.940	62.940	62.940	51.278	0
2022-12-15	62.940	62.940	62.940	62.940	51.278	0
2022-12-14	62.940	62.940	62.940	62.940	51.278	1
2022-12-13	62.280	62.280	62.280	62.280	50.740	0
2022-12-12	62.280	62.280	62.280	62.280	50.740	1
2022-12-09	61.740	61.740	61.740	61.740	50.300	0
2022-12-08	61.740	61.740	61.740	61.740	50.300	0
2022-12-07	61.740	61.740	61.740	61.740	50.300	0
2022-12-06	60.530	61.740	60.530	61.740	50.300	19
2022-12-05	72.000	72.000	72.000	72.000	58.659	0
2022-12-02	72.000	72.000	72.000	72.000	58.659	0
2022-12-01	72.000	72.000	72.000	72.000	58.659	0
2022-11-30	72.000	72.000	72.000	72.000	58.659	0
2022-11-29	72.000	72.000	72.000	72.000	58.659	0
2022-11-28	72.000	72.000	72.000	72.000	58.659	0
2022-11-25	72.000	72.000	72.000	72.000	58.659	0
2022-11-24	72.000	72.000	72.000	72.000	58.659	0
2022-11-23	72.000	72.000	72.000	72.000	58.659	0
2022-11-22	72.000	72.000	72.000	72.000	58.659	0
2022-11-21	72.000	72.000	72.000	72.000	58.659	0
2022-11-18	72.000	72.000	72.000	72.000	58.659	0
2022-11-17	72.000	72.000	72.000	72.000	58.659	0
2022-11-16	72.000	72.000	72.000	72.000	58.659	0
2022-11-14	72.000	72.000	72.000	72.000	58.659	0
2022-11-11	72.000	72.000	72.000	72.000	58.659	0
2022-11-10	72.000	72.000	72.000	72.000	58.659	0
2022-11-09	72.000	72.000	72.000	72.000	58.659	0
2022-11-08	72.000	72.000	72.000	72.000	58.659	0
2022-11-07	72.000	72.000	72.000	72.000	58.659	0
2022-11-04	72.000	72.000	72.000	72.000	58.659	0
2022-11-03	72.000	72.000	72.000	72.000	58.659	0
2022-11-01	72.000	72.000	72.000	72.000	58.659	0
2022-10-31	72.000	72.000	72.000	72.000	58.659	5
2022-10-28	77.150	77.150	77.150	77.150	62.855	0
2022-10-27	77.150	77.150	77.150	77.150	62.855	0
2022-10-26	77.150	77.150	77.150	77.150	62.855	0
2022-10-25	77.150	77.150	77.150	77.150	62.855	0
2022-10-24	77.150	77.150	77.150	77.150	62.855	0
2022-10-21	77.150	77.150	77.150	77.150	62.855	0
2022-10-20	77.150	77.150	77.150	77.150	62.855	0
2022-10-19	77.150	77.150	77.150	77.150	62.855	0
2022-10-18	77.150	77.150	77.150	77.150	62.855	0
2022-10-17	77.150	77.150	77.150	77.150	62.855	0
2022-10-14	77.150	77.150	77.150	77.150	62.855	0
2022-10-13	77.150	77.150	77.150	77.150	62.855	0
2022-10-11	77.150	77.150	77.150	77.150	62.855	0
2022-10-10	77.150	77.150	77.150	77.150	62.855	0
2022-10-07	77.150	77.150	77.150	77.150	62.855	0
2022-10-06	77.150	77.150	77.150	77.150	62.855	0
2022-10-05	77.150	77.150	77.150	77.150	62.855	0
2022-10-04	77.150	77.150	77.150	77.150	62.855	0
2022-10-03	77.150	77.150	77.150	77.150	62.855	0
2022-09-30	77.150	77.150	77.150	77.150	62.855	0
2022-09-29	77.150	77.150	77.150	77.150	62.855	0
2022-09-28	77.150	77.150	77.150	77.150	62.855	0
2022-09-27	77.150	77.150	77.150	77.150	62.855	40
2022-09-26	78.880	78.880	78.880	78.880	64.264	0
2022-09-23	78.880	78.880	78.880	78.880	64.264	0

← NewerPage 17 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.