Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	21.08	21.20	20.87	21.01	21.01	-1.36%	524,685
Dec 17, 2025	21.17	21.40	21.12	21.30	21.30	-0.14%	547,345
Dec 16, 2025	21.21	21.46	21.21	21.33	21.33	0.76%	498,040
Dec 15, 2025	21.02	21.27	21.00	21.17	21.17	-1.40%	453,918
Dec 12, 2025	21.47	21.49	21.28	21.47	21.47	-0.56%	356,957
Dec 11, 2025	21.60	21.76	21.52	21.59	21.59	-1.68%	286,764
Dec 10, 2025	21.78	21.99	21.71	21.96	21.96	2.23%	274,811
Dec 9, 2025	21.57	21.64	21.45	21.48	21.48	-1.10%	382,203
Dec 8, 2025	21.65	21.73	21.50	21.72	21.72	-0.50%	303,417
Dec 5, 2025	22.02	22.23	21.75	21.83	21.83	-0.41%	362,586
Dec 4, 2025	21.90	21.98	21.81	21.92	21.92	0.64%	342,738
Dec 3, 2025	21.52	21.86	21.40	21.78	21.78	0.97%	331,379
Dec 2, 2025	21.62	21.68	21.47	21.57	21.57	-1.78%	361,451
Dec 1, 2025	21.79	22.01	21.75	21.96	21.96	1.90%	540,879
Nov 28, 2025	21.40	21.55	21.00	21.55	21.55	-3.62%	407,512
Nov 26, 2025	22.28	22.39	22.18	22.36	22.36	0.81%	278,850
Nov 25, 2025	22.00	22.20	21.80	22.18	22.18	1.28%	517,054
Nov 24, 2025	21.70	21.94	21.51	21.90	21.90	4.68%	755,633
Nov 21, 2025	20.78	21.06	20.70	20.92	20.92	-0.90%	361,814
Nov 20, 2025	21.50	21.56	21.05	21.11	21.11	-1.08%	595,103
Nov 19, 2025	21.50	21.62	21.16	21.34	21.34	0.19%	797,883
Nov 18, 2025	21.25	21.44	21.21	21.30	21.30	1.09%	788,630
Nov 17, 2025	21.36	21.36	21.02	21.07	21.07	0.43%	967,047
Nov 14, 2025	20.85	21.09	20.80	20.98	20.98	1.99%	637,070
Nov 13, 2025	21.01	21.02	20.49	20.57	20.57	-3.02%	349,865
Nov 12, 2025	21.22	21.36	21.05	21.21	21.21	0.28%	418,107
Nov 11, 2025	21.01	21.19	20.92	21.15	21.15	2.12%	339,254
Nov 10, 2025	20.75	20.78	20.63	20.71	20.71	0.15%	294,526
Nov 7, 2025	20.78	20.78	20.56	20.68	20.68	0.98%	329,942
Nov 6, 2025	20.85	20.85	20.40	20.48	20.48	-2.20%	419,750
Nov 5, 2025	20.90	21.03	20.78	20.94	20.94	1.95%	646,461
Nov 4, 2025	20.65	20.82	20.47	20.54	20.54	1.73%	1,113,196
Nov 3, 2025	20.19	20.25	20.00	20.19	20.19	3.06%	529,468
Oct 31, 2025	19.24	19.66	19.23	19.59	19.59	0.41%	606,018
Oct 30, 2025	19.73	19.81	19.26	19.51	19.51	-2.35%	644,562
Oct 29, 2025	20.00	20.01	19.81	19.98	19.98	-2.49%	393,342
Oct 28, 2025	20.32	20.50	20.24	20.49	20.49	1.94%	364,902
Oct 27, 2025	20.31	20.31	19.91	20.10	20.10	-0.05%	287,485
Oct 24, 2025	20.06	20.19	19.97	20.11	20.11	-1.03%	425,931
Oct 23, 2025	19.94	20.40	19.90	20.32	20.32	5.72%	1,050,984
Oct 22, 2025	19.00	19.38	19.00	19.22	19.22	-1.64%	611,769
Oct 21, 2025	19.54	19.66	19.48	19.54	19.54	8.08%	736,417
Oct 20, 2025	18.11	18.18	17.95	18.08	18.08	0.67%	389,440
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