Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	21.93	21.93	21.65	21.74	21.74	-0.37%	341,029
Jan 15, 2026	21.81	21.83	21.61	21.82	21.82	-0.68%	377,156
Jan 14, 2026	21.85	22.06	21.78	21.97	21.97	0.73%	453,960
Jan 13, 2026	21.64	21.88	21.58	21.81	21.81	1.96%	460,327
Jan 12, 2026	21.01	21.50	20.95	21.39	21.39	2.94%	632,097
Jan 9, 2026	20.96	20.98	20.62	20.78	20.78	-2.90%	562,356
Jan 8, 2026	21.12	21.41	21.12	21.40	21.40	0.56%	455,977
Jan 7, 2026	21.40	21.46	21.07	21.28	21.28	-0.37%	438,612
Jan 6, 2026	21.21	21.39	21.02	21.36	21.36	-0.47%	547,511
Jan 5, 2026	21.23	21.55	21.23	21.46	21.46	1.80%	513,927
Jan 2, 2026	21.04	21.12	20.87	21.08	21.08	0.14%	398,108
Dec 31, 2025	20.99	21.09	20.95	21.05	21.05	0.05%	236,896
Dec 30, 2025	21.09	21.19	21.03	21.04	21.04	-0.33%	300,158
Dec 29, 2025	21.01	21.18	20.97	21.11	21.11	-0.47%	505,426
Dec 26, 2025	21.31	21.32	21.13	21.21	21.21	0.57%	367,351
Dec 24, 2025	20.82	21.12	20.81	21.09	21.09	0.72%	151,626
Dec 23, 2025	20.84	20.94	20.76	20.94	20.94	0.48%	273,501
Dec 22, 2025	20.87	20.94	20.75	20.84	20.84	-0.19%	323,231
Dec 19, 2025	20.63	20.91	20.52	20.88	20.88	-0.57%	848,364
Dec 18, 2025	21.08	21.20	20.87	21.00	21.00	-1.41%	610,107
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