Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 18.50
-0.40 (-2.12%)
At close: Nov 28, 2025
FRA:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 2.16% | 191 |
| Nov 28, 2025 | 18.80 | 18.80 | 18.30 | 18.50 | 18.50 | -2.12% | 401 |
| Nov 27, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Nov 26, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | - |
| Nov 25, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 1.06% | - |
| Nov 24, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 4.42% | 349 |
| Nov 21, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -1.09% | - |
| Nov 20, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 19, 2025 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | 0.54% | - |
| Nov 18, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 1.10% | - |
| Nov 17, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.11% | - |
| Nov 14, 2025 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | 2.27% | - |
| Nov 13, 2025 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Nov 12, 2025 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | - | - |
| Nov 11, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 2.25% | - |
| Nov 10, 2025 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | - | - |
| Nov 7, 2025 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | - |
| Nov 6, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Nov 5, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 3.41% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | 390 |
| Nov 3, 2025 | 16.80 | 17.50 | 16.80 | 17.40 | 17.40 | 2.96% | - |
| Oct 31, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | - |
| Oct 30, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | -2.33% | - |
| Oct 29, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | - |
| Oct 28, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | - |
| Oct 27, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - | - |
| Oct 24, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Oct 23, 2025 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 6.06% | - |
| Oct 22, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -2.37% | - |
| Oct 21, 2025 | 15.40 | 17.20 | 15.40 | 16.90 | 16.90 | 9.03% | 234 |
| Oct 20, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | - |
| Oct 17, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | - |
| Oct 16, 2025 | 15.90 | 15.90 | 15.30 | 15.40 | 15.40 | -3.75% | - |
| Oct 15, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 2.56% | - |
| Oct 14, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Oct 13, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | - |
| Oct 10, 2025 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | - | - |
| Oct 9, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | - |
| Oct 8, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 7, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.29% | - |
| Oct 6, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -1.27% | - |
| Oct 3, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Oct 2, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | - |
| Oct 1, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - | - |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Sep 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |