Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (FRA:PTI)
Germany · Delayed Price · Currency is EUR 13.90
-0.20 (-1.42%)
At close: Jun 2, 2026
FRA:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | -1.42% | - |
| Jun 1, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | - |
| May 29, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| May 28, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| May 27, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | - |
| May 26, 2026 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| May 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 22, 2026 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| May 21, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| May 20, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | - |
| May 19, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | - |
| May 18, 2026 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 4.96% | - |
| May 15, 2026 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| May 14, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| May 13, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | - |
| May 12, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | - |
| May 11, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| May 8, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | - |
| May 7, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | - | 50 |
| May 6, 2026 | 14.20 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | 150 |
| May 5, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| May 4, 2026 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | - | 490 |
| Apr 30, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | - |
| Apr 29, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Apr 28, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | - |
| Apr 27, 2026 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | - |
| Apr 24, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | -3.40% | - |
| 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% | - |