Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 15.70
-0.50 (-3.09%)
At close: Mar 27, 2026
FRA:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Mar 26, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 25, 2026 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 2.48% | - |
| Mar 24, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | - |
| Mar 23, 2026 | 14.70 | 16.00 | 14.70 | 16.00 | 16.00 | 2.56% | 100 |
| Mar 20, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Mar 19, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - | - |
| Mar 18, 2026 | 14.90 | 15.80 | 14.90 | 15.70 | 15.70 | -0.63% | 369 |
| Mar 17, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 2.60% | - |
| Mar 16, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 13, 2026 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | - | - |
| Mar 12, 2026 | 15.40 | 15.50 | 14.70 | 15.50 | 15.50 | -0.64% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 14.50 | 15.60 | 15.60 | -1.27% | - |
| Mar 10, 2026 | 15.70 | 15.80 | 14.60 | 15.80 | 15.80 | -3.66% | - |
| Mar 9, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | -0.61% | - |
| Mar 6, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Mar 5, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.80 | -2.89% | - |
| Mar 4, 2026 | 16.40 | 17.40 | 16.40 | 17.30 | 17.30 | -2.26% | 145 |
| Mar 3, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | - |
| Mar 2, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | -1.12% | - |
| Feb 27, 2026 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Feb 26, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | - | - |
| Feb 25, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | - |
| Feb 24, 2026 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | - |
| Feb 23, 2026 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | 1.69% | - |
| 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% | - |