Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 17.80
+0.40 (2.30%)
At close: Jan 30, 2026
FRA:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | - | - |
| Dec 4, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | - |
| Dec 3, 2025 | 18.40 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | - |
| Dec 2, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| 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% | - |