Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.36	18.71	18.34	18.65	-	2.70%	338,695
Mar 30, 2026	18.33	18.50	18.06	18.16	18.16	0.17%	438,688
Mar 27, 2026	18.33	18.47	18.06	18.13	18.13	-3.41%	929,752
Mar 26, 2026	18.85	18.99	18.73	18.77	18.77	-1.78%	468,273
Mar 25, 2026	19.52	19.64	19.06	19.11	19.11	2.36%	540,493
Mar 24, 2026	18.54	18.87	18.45	18.67	18.67	0.16%	779,215
Mar 23, 2026	18.33	18.85	18.28	18.64	18.64	2.87%	760,654
Mar 20, 2026	18.26	18.38	18.04	18.12	18.12	-0.77%	831,725
Mar 19, 2026	17.91	18.32	17.91	18.26	18.26	1.00%	322,944
Mar 18, 2026	18.18	18.29	18.06	18.08	18.08	-0.88%	441,719
Mar 17, 2026	18.03	18.38	18.01	18.24	18.24	2.41%	822,573
Mar 16, 2026	17.77	17.91	17.73	17.81	17.81	0.17%	1,015,690
Mar 13, 2026	17.90	18.02	17.65	17.78	17.78	-1.00%	1,128,480
Mar 12, 2026	18.01	18.10	17.87	17.96	17.96	-0.99%	833,173
Mar 11, 2026	17.99	18.17	17.98	18.14	18.14	-1.68%	1,232,377
Mar 10, 2026	18.16	18.60	17.87	18.45	18.45	-3.66%	1,364,636
Mar 9, 2026	18.65	19.18	18.50	19.15	19.15	-0.42%	868,022
Mar 6, 2026	19.00	19.36	19.00	19.23	19.23	-1.49%	694,244
Mar 5, 2026	19.71	19.76	19.32	19.52	19.52	-3.13%	849,115
Mar 4, 2026	19.75	20.34	19.70	20.15	20.15	-2.66%	1,660,318
Mar 3, 2026	20.29	20.73	20.18	20.70	20.70	-0.29%	1,158,494
Mar 2, 2026	20.74	20.86	20.53	20.76	20.76	-2.40%	1,005,264
Feb 27, 2026	21.33	21.47	21.22	21.27	21.27	-1.25%	816,604
Feb 26, 2026	21.69	21.74	21.28	21.54	21.54	-0.51%	1,969,145
Feb 25, 2026	21.41	21.65	21.38	21.65	21.65	1.64%	564,621
Feb 24, 2026	21.21	21.35	20.98	21.30	21.30	0.14%	794,111
Feb 23, 2026	21.15	21.39	21.12	21.27	21.27	1.29%	327,052
Feb 20, 2026	20.82	21.02	20.61	21.00	21.00	0.82%	375,945
Feb 19, 2026	20.80	20.98	20.69	20.83	20.83	-0.24%	364,100
Feb 18, 2026	21.08	21.19	20.85	20.88	20.88	-1.18%	476,141
Feb 17, 2026	20.91	21.27	20.91	21.13	21.13	1.05%	723,836
Feb 13, 2026	20.70	20.98	20.65	20.91	20.91	-1.32%	591,597
Feb 12, 2026	21.19	21.25	20.89	21.19	21.19	0.09%	449,376
Feb 11, 2026	21.11	21.23	20.91	21.17	21.17	2.27%	328,966
Feb 10, 2026	20.59	20.81	20.57	20.70	20.70	0.24%	672,783
Feb 9, 2026	20.46	20.68	20.25	20.65	20.65	0.78%	755,323
Feb 6, 2026	20.00	20.51	19.95	20.49	20.49	3.07%	363,319
Feb 5, 2026	19.80	19.91	19.66	19.88	19.88	-2.02%	756,860
Feb 4, 2026	20.40	20.40	20.03	20.29	20.29	-3.56%	534,130
Feb 3, 2026	20.80	21.19	20.78	21.04	21.04	0.62%	613,209
Feb 2, 2026	20.98	21.09	20.82	20.91	20.91	-0.99%	409,606
Jan 30, 2026	21.25	21.35	21.01	21.12	21.12	1.29%	394,945
Jan 29, 2026	20.51	21.01	20.51	20.85	20.85	1.66%	732,071
Jan 28, 2026	20.87	21.03	20.50	20.51	20.51	-12.46%	812,325
Jan 27, 2026	23.40	23.52	23.26	23.43	23.43	2.94%	415,347
Jan 26, 2026	22.79	22.94	22.69	22.76	22.76	1.38%	358,086
Jan 23, 2026	22.72	22.72	22.33	22.45	22.45	-1.54%	491,066
Jan 22, 2026	22.23	22.96	22.00	22.80	22.80	4.78%	896,732
Jan 21, 2026	21.54	21.76	21.23	21.76	21.76	0.42%	826,465
Jan 20, 2026	21.47	21.82	21.38	21.67	21.67	-0.32%	492,252