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
2022-04-01	75.000	75.000	75.000	75.000	49.063	10
2022-03-31	74.960	74.960	74.960	74.960	49.037	0
2022-03-30	74.960	74.960	74.960	74.960	49.037	0
2022-03-29	74.960	74.960	74.960	74.960	49.037	0
2022-03-28	74.960	74.960	74.960	74.960	49.037	0
2022-03-25	74.960	74.960	74.960	74.960	49.037	0
2022-03-24	74.960	74.960	74.960	74.960	49.037	0
2022-03-23	74.960	74.960	74.960	74.960	49.037	0
2022-03-22	74.960	74.960	74.960	74.960	49.037	0
2022-03-21	74.960	74.960	74.960	74.960	49.037	0
2022-03-18	74.960	74.960	74.960	74.960	49.037	0
2022-03-17	74.960	74.960	74.960	74.960	49.037	0
2022-03-16	74.960	74.960	74.960	74.960	49.037	0
2022-03-15	74.960	74.960	74.960	74.960	49.037	0
2022-03-14	74.960	74.960	74.960	74.960	49.037	0
2022-03-11	74.960	74.960	74.960	74.960	49.037	0
2022-03-10	74.960	74.960	74.960	74.960	49.037	0
2022-03-09	74.960	74.960	74.960	74.960	49.037	0
2022-03-08	74.960	74.960	74.960	74.960	49.037	0
2022-03-07	74.960	74.960	74.960	74.960	49.037	0
2022-03-04	74.960	74.960	74.960	74.960	49.037	0
2022-03-03	74.960	74.960	74.960	74.960	49.037	1
2022-03-02	78.610	78.610	77.190	77.190	50.496	17
2022-02-25	77.680	77.680	77.680	77.680	50.816	0
2022-02-24	77.680	77.680	77.680	77.680	50.816	0
2022-02-23	77.680	77.680	77.680	77.680	50.816	0
2022-02-22	77.680	77.680	77.680	77.680	50.816	0
2022-02-21	77.680	77.680	77.680	77.680	50.816	0
2022-02-18	77.680	77.680	77.680	77.680	50.816	0
2022-02-17	77.680	77.680	77.680	77.680	50.816	0
2022-02-16	77.680	77.680	77.680	77.680	50.816	0
2022-02-15	77.680	77.680	77.680	77.680	50.816	0
2022-02-14	77.680	77.680	77.680	77.680	50.816	0
2022-02-11	77.680	77.680	77.680	77.680	50.816	0
2022-02-10	77.680	77.680	77.680	77.680	50.816	0
2022-02-09	77.680	77.680	77.680	77.680	50.816	0
2022-02-08	77.680	77.680	77.680	77.680	50.816	0
2022-02-07	77.680	77.680	77.680	77.680	50.816	0
2022-02-04	77.710	77.710	77.680	77.680	50.816	1,172
2022-02-03	81.280	81.280	81.280	81.280	53.171	0
2022-02-02	81.280	81.280	81.280	81.280	53.171	0
2022-02-01	81.280	81.280	81.280	81.280	53.171	0
2022-01-31	81.280	81.280	81.280	81.280	53.171	0
2022-01-28	81.280	81.280	81.280	81.280	53.171	0
2022-01-27	81.280	81.280	81.280	81.280	53.171	0
2022-01-26	81.280	81.280	81.280	81.280	53.171	0
2022-01-25	81.280	81.280	81.280	81.280	53.171	0
2022-01-24	81.280	81.280	81.280	81.280	53.171	0
2022-01-21	81.280	81.280	81.280	81.280	53.171	0
2022-01-20	81.280	81.280	81.280	81.280	53.171	0
2022-01-19	81.280	81.280	81.280	81.280	53.171	0
2022-01-18	81.280	81.280	81.280	81.280	53.171	0
2022-01-17	81.280	81.280	81.280	81.280	53.171	0
2022-01-14	81.280	81.280	81.280	81.280	53.171	0
2022-01-13	81.280	81.280	81.280	81.280	53.171	0
2022-01-12	81.280	81.280	81.280	81.280	53.171	0
2022-01-11	81.280	81.280	81.280	81.280	53.171	0
2022-01-10	81.280	81.280	81.280	81.280	53.171	0
2022-01-07	81.280	81.280	81.280	81.280	53.171	3
2022-01-06	82.260	82.260	82.260	82.260	53.812	1

← NewerPage 20 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.