Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (SGX:ITKD)
Singapore · Delayed Price · Currency is SGD 0.8700
-0.0300 (-3.33%)
Last updated: Jun 26, 2026, 3:39 PM SGT
SGX:ITKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 5,800 |
| Jun 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 300 |
| Jun 19, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.52% | 28,600 |
| Jun 18, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.28% | 43,300 |
| Jun 17, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.01 | - | 21,100 |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.01 | 4.90% | 3,500 |
| Jun 12, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 0.96 | 3.03% | 22,000 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.93 | 4.76% | 28,000 |
| Jun 10, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.89 | 3.85% | 56,800 |
| Jun 9, 2026 | 0.87 | 0.92 | 0.87 | 0.91 | 0.86 | 3.41% | 32,400 |
| Jun 8, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.83 | -11.11% | 156,000 |
| Jun 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.93 | - | 22,000 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.93 | -7.48% | 700 |
| Jun 2, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.01 | -2.73% | 21,100 |
| May 28, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.04 | 2.80% | 800 |
| May 22, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.01 | 1.90% | 17,200 |
| May 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.99 | - | 700 |
| May 5, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 0.99 | - | 200 |
| May 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.99 | 1.94% | 300 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.97 | -1.90% | 1,000 |
| Apr 27, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 0.99 | -0.94% | 18,800 |
| Apr 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.00 | -7.02% | 6,500 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.07 | 1.79% | 10,000 |
| Apr 21, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.06 | -1.75% | 8,500 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.07 | -0.87% | 2,300 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | -1.71% | 10,000 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | -1.68% | 9,700 |
| Apr 15, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.12 | 2.59% | 13,200 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.09 | -2.52% | 100 |
| Apr 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.12 | 1.71% | 1,100 |
| Apr 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.10 | 0.86% | 800 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.09 | 1.75% | 300 |
| Mar 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | 2.70% | 1,100 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.05 | -2.63% | 9,100 |
| Mar 13, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.07 | 0.88% | 5,100 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.06 | 0.89% | 100 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.06 | -8.20% | 7,000 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | -2.40% | 100 |
| Mar 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.18 | 0.81% | 200 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.17 | 4.20% | 100 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.12 | -9.16% | 200 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.23 | -0.76% | 800 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.24 | - | 1,800 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.24 | 2.33% | 6,100 |
| Feb 19, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.22 | - | 2,100 |
| Feb 13, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.22 | -0.77% | 7,800 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | - | 1,500 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | - | 1,500 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | 0.78% | 500 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.22 | -1.53% | 1,000 |