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
2025-02-18	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
2025-02-10	43.150	43.150	42.700	42.800	37.955	115
2025-02-07	49.450	49.450	49.450	49.450	43.853	0
2025-02-06	49.450	49.450	49.450	49.450	43.853	0
2025-02-05	49.450	49.450	49.450	49.450	43.853	0
2025-02-04	49.450	49.450	49.450	49.450	43.853	0
2025-02-03	49.450	49.450	49.450	49.450	43.853	10
2025-01-31	49.450	49.450	49.450	49.450	43.853	0
2025-01-30	49.450	49.450	49.450	49.450	43.853	0
2025-01-29	49.450	49.450	49.450	49.450	43.853	0
2025-01-28	49.450	49.450	49.450	49.450	43.853	0
2025-01-27	49.450	49.450	49.450	49.450	43.853	0
2025-01-24	49.450	49.450	49.450	49.450	43.853	0
2025-01-23	49.450	49.450	49.450	49.450	43.853	0
2025-01-22	49.450	49.450	49.450	49.450	43.853	0
2025-01-21	49.450	49.450	49.450	49.450	43.853	0
2025-01-20	49.450	49.450	49.450	49.450	43.853	0
2025-01-17	49.450	49.450	49.450	49.450	43.853	0
2025-01-16	49.450	49.450	49.450	49.450	43.853	0
2025-01-15	49.450	49.450	49.450	49.450	43.853	0
2025-01-14	49.450	49.450	49.450	49.450	43.853	0
2025-01-13	49.450	49.450	49.450	49.450	43.853	0
2025-01-10	49.450	49.450	49.450	49.450	43.853	0
2025-01-09	49.450	49.450	49.450	49.450	43.853	0
2025-01-08	49.450	49.450	49.450	49.450	43.853	0
2025-01-07	49.450	49.450	49.450	49.450	43.853	2
2025-01-06	51.000	51.000	51.000	51.000	45.227	50
2025-01-03	51.600	51.600	51.600	51.600	45.759	0
2025-01-02	51.600	51.600	51.600	51.600	45.759	12
2024-12-30	50.120	50.120	50.120	50.120	44.447	0
2024-12-27	50.120	50.120	50.120	50.120	44.447	0
2024-12-26	50.120	50.120	50.120	50.120	44.447	0
2024-12-23	50.120	50.120	50.120	50.120	44.447	0
2024-12-20	50.120	50.120	50.120	50.120	44.447	0
2024-12-19	50.120	50.120	50.120	50.120	44.447	0
2024-12-18	50.120	50.120	50.120	50.120	44.447	0
2024-12-17	50.120	50.120	50.120	50.120	44.447	20
2024-12-16	53.150	53.150	53.150	53.150	47.134	0
2024-12-13	53.150	53.150	53.150	53.150	47.134	0
2024-12-12	53.150	53.150	53.150	53.150	47.134	0
2024-12-11	53.240	53.240	53.150	53.150	47.134	39
2024-12-10	50.460	52.480	50.460	52.480	46.540	6
2024-12-09	52.100	52.100	52.100	52.100	46.203	22
2024-12-06	50.500	50.500	50.500	50.500	44.784	0
2024-12-05	50.500	50.500	50.500	50.500	44.784	0
2024-12-04	50.500	50.500	50.500	50.500	44.784	0
2024-12-03	50.500	50.500	50.500	50.500	44.784	0
2024-12-02	46.660	50.500	46.660	50.500	44.784	4
2024-11-29	46.650	46.650	46.650	46.650	41.370	0
2024-11-28	46.650	46.650	46.650	46.650	41.370	0
2024-11-27	46.650	46.650	46.650	46.650	41.370	0
2024-11-26	46.650	46.650	46.650	46.650	41.370	0
2024-11-25	46.650	46.650	46.650	46.650	41.370	0
2024-11-22	46.650	46.650	46.650	46.650	41.370	0
2024-11-21	46.650	46.650	46.650	46.650	41.370	0

← NewerPage 8 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.