Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 12.60
0.00 (0.00%)
At close: Jul 28, 2026
FRA:PTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 12.85 | -0.72% | - |
| Jun 16, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 12.94 | - | - |
| Jun 15, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 12.94 | 0.73% | - |
| Jun 12, 2026 | 13.60 | 13.80 | 13.60 | 13.70 | 12.85 | - | - |
| Jun 11, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 12.85 | 3.79% | - |
| Jun 10, 2026 | 12.60 | 13.40 | 12.60 | 13.20 | 12.38 | 3.94% | - |
| Jun 9, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 11.91 | 4.96% | 120 |
| Jun 8, 2026 | 12.40 | 12.50 | 12.10 | 12.10 | 11.35 | -9.70% | 2,300 |
| Jun 5, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 12.56 | -2.19% | - |
| Jun 4, 2026 | 13.40 | 13.80 | 13.40 | 13.70 | 12.85 | 2.24% | - |
| Jun 3, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 12.56 | -3.60% | - |
| Jun 2, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.03 | -1.42% | - |
| Jun 1, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.22 | 0.71% | - |
| May 29, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.13 | -1.41% | - |
| May 28, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 13.31 | -0.70% | - |
| May 27, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 13.41 | 0.70% | - |
| May 26, 2026 | 14.20 | 14.60 | 14.20 | 14.20 | 13.31 | 1.43% | - |
| May 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.13 | - | - |
| May 22, 2026 | 14.70 | 14.70 | 14.00 | 14.00 | 13.13 | -4.11% | - |
| May 21, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 13.69 | -2.01% | - |
| May 20, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 13.97 | 0.68% | - |
| May 19, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 13.88 | - | - |