Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.95	13.95	13.81	13.91	-	-1.10%	300,119
Jul 9, 2026	14.05	14.09	13.88	14.06	14.06	-	556,956
Jul 8, 2026	13.96	14.10	13.92	14.06	14.06	0.79%	772,459
Jul 7, 2026	14.09	14.17	13.90	13.95	13.95	-	717,889
Jul 6, 2026	13.92	14.00	13.86	13.95	13.95	0.43%	551,253
Jul 2, 2026	13.92	13.99	13.83	13.89	13.89	1.17%	876,081
Jul 1, 2026	13.74	13.81	13.69	13.73	13.73	2.23%	752,669
Jun 30, 2026	13.40	13.54	13.23	13.43	13.43	-1.76%	1,420,574
Jun 29, 2026	13.85	13.85	13.56	13.67	13.67	-2.91%	1,580,148
Jun 26, 2026	14.04	14.16	13.90	14.08	14.08	-0.78%	1,403,953
Jun 25, 2026	14.20	14.31	14.11	14.19	14.19	-0.28%	889,526
Jun 24, 2026	14.04	14.27	14.01	14.23	14.23	-1.39%	1,067,777
Jun 23, 2026	14.27	14.45	14.10	14.43	14.43	2.20%	984,639
Jun 22, 2026	14.22	14.39	14.08	14.12	14.12	-5.11%	1,183,774
Jun 18, 2026	14.88	14.93	14.69	14.88	14.88	-0.22%	2,069,584
Jun 17, 2026	16.35	16.39	15.74	15.85	14.91	-1.18%	1,982,446
Jun 16, 2026	16.16	16.21	15.96	16.04	15.09	-0.31%	771,106
Jun 15, 2026	16.27	16.39	16.05	16.09	15.14	1.45%	1,018,023
Jun 12, 2026	16.01	16.22	15.86	15.86	14.92	-0.13%	1,890,757
Jun 11, 2026	15.90	15.98	15.63	15.88	14.94	3.59%	1,469,715
Jun 10, 2026	15.40	15.67	15.25	15.33	14.42	4.29%	1,650,895
Jun 9, 2026	14.52	14.80	14.33	14.70	13.83	4.48%	1,193,948
Jun 8, 2026	13.70	14.55	13.65	14.07	13.24	-9.46%	3,054,115
Jun 5, 2026	15.53	15.62	15.38	15.54	14.62	-3.00%	1,140,100
Jun 4, 2026	15.92	16.21	15.87	16.02	15.07	2.30%	682,748
Jun 3, 2026	15.99	16.05	15.64	15.66	14.73	-3.99%	1,180,952
Jun 2, 2026	16.38	16.38	16.12	16.31	15.35	-0.31%	843,015
Jun 1, 2026	16.49	16.55	16.25	16.36	15.39	-0.37%	1,375,749
May 29, 2026	16.52	16.57	16.32	16.42	15.45	-1.32%	927,132
May 28, 2026	16.51	16.75	16.49	16.64	15.66	-0.06%	1,236,157
May 27, 2026	16.64	16.84	16.59	16.65	15.67	0.30%	796,089
May 26, 2026	17.10	17.12	16.56	16.60	15.62	1.53%	1,008,584
May 22, 2026	16.50	16.59	16.28	16.35	15.38	-4.72%	1,266,314
May 21, 2026	17.16	17.23	16.95	17.16	16.15	-1.61%	778,107
May 20, 2026	17.50	17.57	17.38	17.44	16.41	1.04%	745,480
May 19, 2026	17.31	17.48	17.16	17.26	16.24	-0.35%	688,466
May 18, 2026	17.20	17.38	17.05	17.32	16.30	4.53%	696,088
May 15, 2026	16.90	16.90	16.49	16.57	15.59	-1.60%	733,758
May 14, 2026	17.07	17.08	16.76	16.84	15.84	-0.65%	514,941
May 13, 2026	16.92	17.13	16.82	16.95	15.95	0.18%	545,672
May 12, 2026	16.90	16.98	16.75	16.92	15.92	-0.94%	673,541
May 11, 2026	17.16	17.35	17.01	17.08	16.07	-0.47%	454,645
May 8, 2026	17.07	17.22	17.05	17.16	16.15	1.00%	468,505
May 7, 2026	17.03	17.18	16.98	16.99	15.99	-0.35%	578,602
May 6, 2026	16.92	17.11	16.80	17.05	16.04	1.73%	887,708
May 5, 2026	16.86	16.94	16.67	16.76	15.77	-0.42%	746,784
May 4, 2026	16.72	16.96	16.72	16.83	15.83	1.14%	743,150
May 1, 2026	17.01	17.02	16.63	16.64	15.66	-1.60%	1,498,578
Apr 30, 2026	16.55	16.94	16.51	16.91	15.91	1.32%	1,203,329
Apr 29, 2026	16.59	16.83	16.53	16.69	15.70	0.06%	861,084