Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (BVMF:T1LK34)
Brazil · Delayed Price · Currency is BRL 52.24
-0.11 (-0.21%)
At close: Oct 31, 2025
BVMF:T1LK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.21% | 6 |
| Oct 30, 2025 | 52.64 | 52.64 | 52.35 | 52.35 | 52.35 | -4.51% | 451 |
| Oct 28, 2025 | 54.82 | 54.82 | 54.81 | 54.82 | 54.82 | 13.50% | 14 |
| Oct 8, 2025 | 48.45 | 48.55 | 48.30 | 48.30 | 48.30 | -1.73% | 2,000 |
| Oct 7, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -2.96% | 100 |
| Oct 2, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.20% | 20 |
| Oct 1, 2025 | 50.35 | 50.35 | 50.00 | 50.05 | 50.05 | 0.10% | 24 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.63% | 1 |
| Sep 12, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -1.44% | 46 |
| Sep 8, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.67% | 42 |
| Sep 5, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.96% | 1 |
| Sep 2, 2025 | 53.55 | 53.55 | 51.95 | 51.95 | 51.95 | -2.72% | 10 |
| Sep 1, 2025 | 54.65 | 54.65 | 53.40 | 53.40 | 53.40 | -2.29% | 18 |
| Aug 19, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 4.89% | 65 |
| Aug 12, 2025 | 50.50 | 52.45 | 50.50 | 52.10 | 52.10 | 3.68% | 51 |
| Aug 11, 2025 | 50.00 | 50.25 | 50.00 | 50.25 | 50.25 | 0.50% | 5 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 3 |
| Aug 5, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.49% | 385 |
| Aug 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 3.93% | 44 |
| Aug 1, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | 3 |
| Jul 28, 2025 | 48.17 | 48.35 | 48.17 | 48.35 | 48.35 | -1.23% | 848 |
| Jul 23, 2025 | 48.80 | 48.95 | 48.75 | 48.95 | 48.95 | 0.72% | 317 |
| Jul 22, 2025 | 48.46 | 48.60 | 48.40 | 48.60 | 48.60 | 3.62% | 1,181 |
| Jul 17, 2025 | 46.75 | 47.07 | 46.75 | 46.90 | 46.90 | 2.63% | 1,903 |
| Jul 16, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.33% | 1 |
| Jul 15, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.74% | 100 |
| Jul 10, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.34% | 100 |
| Jul 8, 2025 | 45.00 | 45.00 | 44.80 | 44.85 | 44.85 | -2.39% | 106 |
| Jul 3, 2025 | 46.05 | 46.05 | 45.60 | 45.95 | 45.95 | -0.09% | 12 |
| Jul 2, 2025 | 46.05 | 46.05 | 45.99 | 45.99 | 45.99 | -1.44% | 10 |
| Jul 1, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 1.32% | 8 |
| Jun 30, 2025 | 46.20 | 46.25 | 46.05 | 46.05 | 46.05 | 4.11% | 14 |
| Jun 25, 2025 | 43.92 | 44.23 | 43.92 | 44.23 | 44.23 | 1.63% | 242 |
| Jun 23, 2025 | 43.50 | 43.72 | 43.24 | 43.52 | 43.52 | -1.45% | 110 |
| Jun 20, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -4.31% | 2 |
| Jun 18, 2025 | 46.10 | 46.15 | 46.10 | 46.15 | 46.15 | -0.43% | 54 |
| Jun 16, 2025 | 46.25 | 46.70 | 46.25 | 46.35 | 46.35 | 0.22% | 37 |
| Jun 13, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.86% | 5 |
| Jun 12, 2025 | 46.55 | 46.65 | 45.94 | 46.65 | 46.65 | 0.21% | 673 |
| Jun 11, 2025 | 49.00 | 49.00 | 45.72 | 46.55 | 46.55 | -5.96% | 318 |
| Jun 10, 2025 | 49.71 | 52.10 | 49.50 | 49.50 | 46.89 | 0.59% | 915 |
| Jun 9, 2025 | 48.80 | 49.29 | 48.80 | 49.21 | 46.62 | 1.46% | 378 |
| Jun 6, 2025 | 48.30 | 48.60 | 48.23 | 48.50 | 45.95 | -0.82% | 1,950 |
| Jun 5, 2025 | 48.90 | 49.15 | 48.85 | 48.90 | 46.33 | - | 258 |
| Jun 4, 2025 | 48.81 | 48.95 | 48.81 | 48.90 | 46.33 | 1.87% | 345 |
| Jun 3, 2025 | 48.75 | 48.75 | 47.70 | 48.00 | 45.47 | -1.94% | 1,199 |
| Jun 2, 2025 | 49.90 | 49.90 | 48.65 | 48.95 | 46.37 | -0.20% | 120 |
| May 30, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 46.47 | 0.51% | 120 |
| May 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.23 | -0.06% | 90 |
| May 27, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 46.26 | 1.84% | 80 |