Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 15.00
+0.20 (1.35%)
At close: Apr 22, 2026
FRA:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | -2.00% | - |
| Apr 22, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | - |
| Apr 21, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -3.27% | - |
| Apr 20, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Apr 17, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | - |
| Apr 16, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | - |
| Apr 15, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | - |
| Apr 14, 2026 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | -1.90% | - |
| Apr 13, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | -1.25% | - |
| Apr 10, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Apr 9, 2026 | 16.10 | 16.20 | 15.90 | 16.10 | 16.10 | - | - |
| Apr 8, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 7, 2026 | 15.10 | 16.00 | 15.10 | 15.90 | 15.90 | -1.85% | 10 |
| Apr 2, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - | - |
| Apr 1, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | - |
| Mar 31, 2026 | 15.10 | 16.10 | 15.10 | 16.10 | 16.10 | 1.90% | - |
| Mar 30, 2026 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| 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% | - |