Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 12.60
-0.30 (-2.33%)
At close: Aug 26, 2026
FRA:PTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Aug 25, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Aug 24, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | - |
| Aug 21, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | - |
| Aug 19, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Aug 18, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 14, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | - |
| Aug 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 12, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Aug 11, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Aug 10, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Aug 7, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Aug 6, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 717 |
| Aug 5, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Aug 4, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Aug 3, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.97% | - |
| Jul 31, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 30, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Jul 29, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 28, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | - |
| Jul 27, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jul 24, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| Jul 23, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Jul 22, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 21, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Jul 20, 2026 | 12.90 | 13.30 | 12.90 | 13.00 | 13.00 | 2.36% | 380 |
| Jul 17, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | 2.42% | - |
| Jul 16, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | - |
| Jul 15, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jul 14, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | - |
| Jul 13, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| Jul 10, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | - |
| Jul 9, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 500 |
| Jul 8, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| Jul 7, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 2, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 1, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | - |
| Jun 30, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -2.52% | - |
| Jun 29, 2026 | 12.30 | 12.30 | 11.80 | 11.90 | 11.90 | -3.25% | 235 |
| Jun 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jun 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jun 24, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jun 23, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 2.44% | - |
| Jun 22, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Jun 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jun 18, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.43% | - |