Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	18.11	18.18	17.95	18.08	18.08	0.67%	389,373
Oct 17, 2025	17.74	17.97	17.66	17.96	17.96	-0.50%	474,740
Oct 16, 2025	18.16	18.18	17.72	18.05	18.05	-3.68%	784,070
Oct 15, 2025	18.59	18.75	18.54	18.74	18.74	2.91%	221,599
Oct 14, 2025	18.27	18.28	18.08	18.21	18.21	-1.78%	401,573
Oct 13, 2025	18.54	18.63	18.46	18.54	18.54	1.37%	366,197
Oct 10, 2025	18.39	18.49	18.21	18.29	18.29	0.72%	398,669
Oct 9, 2025	18.33	18.33	18.16	18.16	18.16	-0.27%	248,318
Oct 8, 2025	18.22	18.22	18.04	18.21	18.21	-0.92%	420,649
Oct 7, 2025	18.27	18.48	18.27	18.38	18.38	0.93%	378,347
Oct 6, 2025	18.28	18.28	18.11	18.21	18.21	-1.35%	365,129
Oct 3, 2025	18.83	18.83	18.43	18.46	18.46	-2.33%	344,818
Oct 2, 2025	18.83	18.98	18.64	18.90	18.90	1.07%	450,997
Oct 1, 2025	18.89	18.89	18.67	18.70	18.70	-0.64%	575,064
Sep 30, 2025	18.65	18.86	18.59	18.82	18.82	-0.32%	606,368
Sep 29, 2025	18.76	18.94	18.70	18.88	18.88	0.11%	481,633
Sep 26, 2025	18.88	18.92	18.77	18.86	18.86	0.91%	203,055
Sep 25, 2025	18.95	18.95	18.61	18.69	18.69	-2.04%	506,499
Sep 24, 2025	19.25	19.25	19.06	19.08	19.08	-1.80%	434,237
Sep 23, 2025	19.34	19.55	19.27	19.43	19.43	0.05%	339,447
Sep 22, 2025	19.62	19.62	19.38	19.42	19.42	-0.51%	258,782
Sep 19, 2025	19.58	19.69	19.51	19.52	19.52	-0.56%	726,206
Sep 18, 2025	19.74	19.83	19.55	19.63	19.63	-2.09%	381,232
Sep 17, 2025	20.13	20.27	20.02	20.05	20.05	0.75%	465,035
Sep 16, 2025	19.98	20.09	19.84	19.90	19.90	-0.40%	543,525
Sep 15, 2025	19.80	20.00	19.80	19.98	19.98	3.90%	722,507
Sep 12, 2025	19.11	19.29	19.00	19.23	19.23	0.94%	761,923
Sep 11, 2025	18.94	19.16	18.88	19.05	19.05	-0.73%	832,783
Sep 10, 2025	19.14	19.25	19.08	19.19	19.19	1.91%	334,238
Sep 9, 2025	18.70	18.94	18.66	18.83	18.83	-1.98%	860,187
Sep 8, 2025	19.15	19.23	19.00	19.21	19.21	-1.08%	307,918
Sep 5, 2025	19.34	19.45	19.30	19.42	19.42	0.94%	273,507
Sep 4, 2025	19.16	19.31	19.16	19.24	19.24	1.00%	310,217
Sep 3, 2025	18.96	19.13	18.91	19.05	19.05	0.69%	465,728
Sep 2, 2025	19.06	19.14	18.91	18.92	18.92	-2.42%	744,079
Aug 29, 2025	19.18	19.40	19.01	19.39	19.39	-0.82%	475,696
Aug 28, 2025	19.48	19.59	19.30	19.55	19.55	0.10%	297,284
Aug 27, 2025	19.49	19.57	19.37	19.53	19.53	-1.61%	523,875
Aug 26, 2025	20.00	20.00	19.75	19.85	19.85	-1.39%	373,734
Aug 25, 2025	20.20	20.38	20.08	20.13	20.13	1.10%	581,789
Aug 22, 2025	19.62	19.98	19.62	19.91	19.91	0.81%	417,481
Aug 21, 2025	19.80	19.82	19.69	19.75	19.75	-0.30%	390,024
Aug 20, 2025	19.90	20.08	19.75	19.81	19.81	0.15%	820,392
Aug 19, 2025	19.94	20.18	19.78	19.78	19.78	-1.25%	1,512,524
Aug 18, 2025	20.00	20.06	19.85	20.03	20.03	-0.20%	841,453
Aug 15, 2025	20.10	20.24	20.00	20.07	20.07	-1.08%	1,267,300
Aug 14, 2025	20.90	20.98	20.22	20.29	20.29	-0.49%	1,886,371
Aug 13, 2025	20.16	20.47	20.11	20.39	20.39	5.59%	1,554,836
Aug 12, 2025	19.10	19.57	19.10	19.31	19.31	5.46%	1,081,155
Aug 11, 2025	18.43	18.46	18.30	18.31	18.31	-0.49%	626,603