Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
At close: Feb 20, 2026
FRA:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 0.57% | 104 |
| Feb 19, 2026 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 249 |
| Feb 18, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -1.12% | - |
| Feb 17, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | 3.47% | - |
| Feb 16, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Feb 13, 2026 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | -0.56% | - |
| Feb 12, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| Feb 11, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 2.30% | - |
| Feb 10, 2026 | 17.20 | 17.40 | 17.00 | 17.40 | 17.40 | 1.16% | 325 |
| Feb 9, 2026 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | -0.58% | - |
| Feb 6, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 3.59% | 500 |
| Feb 5, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -2.34% | 629 |
| Feb 4, 2026 | 17.60 | 17.60 | 16.90 | 17.10 | 17.10 | -3.93% | - |
| Feb 3, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | - |
| Feb 2, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | -0.56% | - |
| Jan 30, 2026 | 17.70 | 18.50 | 17.70 | 17.80 | 17.80 | 2.30% | 300 |
| Jan 29, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 1.16% | - |
| Jan 28, 2026 | 18.50 | 18.50 | 17.20 | 17.20 | 17.20 | -11.34% | 374 |
| Jan 27, 2026 | 19.40 | 19.80 | 19.40 | 19.40 | 19.40 | 1.57% | 100 |
| Jan 26, 2026 | 18.70 | 19.20 | 18.70 | 19.10 | 19.10 | 0.53% | 100 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jan 22, 2026 | 18.40 | 19.40 | 18.40 | 19.40 | 19.40 | 5.43% | 349 |
| Jan 21, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | - | - |
| Jan 20, 2026 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | 2.79% | 247 |
| Jan 19, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -4.28% | - |
| Jan 16, 2026 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | - | - |
| Jan 15, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | -0.53% | - |
| Jan 14, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | - |
| Jan 13, 2026 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | 1.64% | - |
| Jan 12, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 2.81% | - |
| Jan 9, 2026 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | -2.73% | 760 |
| Jan 8, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 0.55% | - |
| Jan 7, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | - | - |
| Jan 6, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | -0.55% | - |
| Jan 5, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 2.23% | - |
| Jan 2, 2026 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 437 |
| Dec 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 29, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | 0.56% | - |
| Dec 23, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | - |
| Dec 22, 2025 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | - | 10 |
| Dec 19, 2025 | 17.60 | 17.70 | 17.30 | 17.70 | 17.70 | -1.12% | 475 |
| Dec 18, 2025 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Dec 17, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | - | - |
| Dec 16, 2025 | 17.80 | 18.20 | 17.80 | 18.10 | 18.10 | 0.56% | - |
| Dec 15, 2025 | 18.20 | 18.20 | 17.70 | 18.00 | 18.00 | -1.10% | 315 |
| Dec 12, 2025 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | -0.55% | 115 |
| Dec 11, 2025 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | -2.14% | - |
| Dec 10, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 1.08% | - |
| Dec 9, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | -0.54% | - |
| Dec 8, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -0.53% | - |