Telekomunikasi Indonesia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.52	16.57	16.32	16.42	16.42	-1.32%	927,132
May 28, 2026	16.51	16.75	16.49	16.64	16.64	-0.06%	1,235,551
May 27, 2026	16.64	16.84	16.59	16.65	16.65	0.30%	796,075
May 26, 2026	17.10	17.12	16.56	16.60	16.60	1.53%	1,008,583
May 22, 2026	16.50	16.59	16.28	16.35	16.35	-4.72%	1,266,314
May 21, 2026	17.16	17.23	16.95	17.16	17.16	-1.61%	777,880
May 20, 2026	17.50	17.57	17.38	17.44	17.44	1.04%	744,961
May 19, 2026	17.31	17.48	17.16	17.26	17.26	-0.35%	688,463
May 18, 2026	17.20	17.38	17.05	17.32	17.32	4.53%	696,088
May 15, 2026	16.90	16.90	16.49	16.57	16.57	-1.60%	733,758
May 14, 2026	17.07	17.08	16.76	16.84	16.84	-0.65%	514,941
May 13, 2026	16.92	17.13	16.82	16.95	16.95	0.18%	545,672
May 12, 2026	16.90	16.98	16.75	16.92	16.92	-0.94%	673,541
May 11, 2026	17.16	17.35	17.01	17.08	17.08	-0.47%	454,645
May 8, 2026	17.07	17.22	17.05	17.16	17.16	1.00%	468,505
May 7, 2026	17.03	17.18	16.98	16.99	16.99	-0.35%	578,602
May 6, 2026	16.92	17.11	16.80	17.05	17.05	1.73%	887,708
May 5, 2026	16.86	16.94	16.67	16.76	16.76	-0.42%	746,784
May 4, 2026	16.72	16.96	16.72	16.83	16.83	1.14%	743,150
May 1, 2026	17.01	17.02	16.63	16.64	16.64	-1.60%	1,498,578
Apr 30, 2026	16.55	16.94	16.51	16.91	16.91	1.32%	1,203,329
Apr 29, 2026	16.59	16.83	16.53	16.69	16.69	0.06%	861,084
Apr 28, 2026	16.50	16.68	16.43	16.68	16.68	-0.95%	1,491,679
Apr 27, 2026	16.70	16.99	16.68	16.84	16.84	0.90%	1,575,489
Apr 24, 2026	16.61	16.81	16.52	16.69	16.69	-3.08%	1,302,455
Apr 23, 2026	17.00	17.31	16.88	17.22	17.22	-2.60%	1,487,066
Apr 22, 2026	17.54	17.75	17.50	17.68	17.68	1.49%	668,836
Apr 21, 2026	17.70	17.73	17.34	17.42	17.42	-4.13%	932,219
Apr 20, 2026	18.40	18.40	18.11	18.17	18.17	-1.84%	1,485,205
Apr 17, 2026	18.25	18.61	18.25	18.51	18.51	0.16%	839,860
Apr 16, 2026	18.36	18.56	18.36	18.48	18.48	0.38%	517,688
Apr 15, 2026	18.33	18.47	18.22	18.41	18.41	-0.05%	742,241
Apr 14, 2026	18.58	18.58	18.12	18.42	18.42	-1.23%	851,132
Apr 13, 2026	18.65	18.67	18.39	18.65	18.65	-0.69%	732,954
Apr 10, 2026	18.99	18.99	18.77	18.78	18.78	-0.74%	580,236
Apr 9, 2026	18.76	19.03	18.76	18.92	18.92	-0.05%	573,422
Apr 8, 2026	18.97	19.23	18.81	18.93	18.93	2.21%	582,132
Apr 7, 2026	18.31	18.64	18.24	18.52	18.52	-0.48%	632,073
Apr 6, 2026	18.76	18.78	18.59	18.61	18.61	-0.85%	370,758
Apr 2, 2026	18.65	18.80	18.58	18.77	18.77	-0.16%	408,122
Apr 1, 2026	18.73	18.92	18.70	18.80	18.80	0.64%	740,019
Mar 31, 2026	18.36	18.71	18.34	18.68	18.68	2.86%	494,654
Mar 30, 2026	18.33	18.50	18.06	18.16	18.16	0.17%	708,698
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%	779,225
Mar 23, 2026	18.33	18.85	18.28	18.64	18.64	2.87%	760,766
Mar 20, 2026	18.26	18.38	18.04	18.12	18.12	-0.77%	831,846
Mar 19, 2026	17.91	18.32	17.91	18.26	18.26	1.00%	324,495