5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
+13.98%
6 MONTH PERFORMANCE
+26.62%
YEAR-TO-DATE PERFORMANCE
+33.31%
1 YEAR PERFORMANCE
+25.31%
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.90 | $21.92 (0.09%) | $21.98 | $21.82 | 312.97 K | $21.66 B |
| 12/03/2025 | $21.52 | $21.78 (1.21%) | $21.86 | $21.40 | 331.38 K | $21.58 B |
| 12/02/2025 | $21.62 | $21.57 (-0.23%) | $21.68 | $21.47 | 361.50 K | $21.37 B |
| 12/01/2025 | $21.79 | $21.96 (0.78%) | $22.01 | $21.75 | 540.90 K | $21.75 B |
| 11/28/2025 | $21.40 | $21.55 (0.7%) | $21.55 | $21.00 | 407.51 K | $21.35 B |
| 11/26/2025 | $22.28 | $22.36 (0.36%) | $22.39 | $22.18 | 278.90 K | $22.15 B |
| 11/25/2025 | $22.00 | $22.18 (0.82%) | $22.20 | $21.80 | 517.10 K | $21.97 B |
| 11/24/2025 | $21.70 | $21.90 (0.92%) | $21.94 | $21.51 | 755.63 K | $21.69 B |
| 11/21/2025 | $20.78 | $20.92 (0.67%) | $21.06 | $20.70 | 361.81 K | $20.72 B |
| 11/20/2025 | $21.50 | $21.11 (-1.81%) | $21.56 | $21.05 | 595.10 K | $20.91 B |
| 11/19/2025 | $21.50 | $21.34 (-0.74%) | $21.62 | $21.16 | 797.90 K | $21.14 B |
| 11/18/2025 | $21.25 | $21.30 (0.24%) | $21.44 | $21.21 | 788.63 K | $21.10 B |
| 11/17/2025 | $21.36 | $21.07 (-1.36%) | $21.36 | $21.02 | 967.05 K | $20.87 B |
| 11/14/2025 | $20.85 | $20.98 (0.62%) | $21.09 | $20.80 | 637.10 K | $20.78 B |
| 11/13/2025 | $21.01 | $20.57 (-2.09%) | $21.02 | $20.49 | 349.90 K | $20.38 B |
| 11/12/2025 | $21.22 | $21.21 (-0.05%) | $21.36 | $21.05 | 418.11 K | $21.01 B |
| 11/11/2025 | $21.01 | $21.15 (0.67%) | $21.19 | $20.92 | 339.30 K | $20.95 B |
| 11/10/2025 | $20.75 | $20.71 (-0.19%) | $20.78 | $20.63 | 294.53 K | $20.52 B |
| 11/07/2025 | $20.78 | $20.68 (-0.48%) | $20.78 | $20.56 | 329.94 K | $20.49 B |
| 11/06/2025 | $20.85 | $20.48 (-1.77%) | $20.85 | $20.40 | 419.75 K | $20.29 B |
| 11/05/2025 | $20.90 | $20.94 (0.19%) | $21.03 | $20.78 | 646.50 K | $20.74 B |
| 11/04/2025 | $20.65 | $20.54 (-0.53%) | $20.82 | $20.47 | 1.11 M | $20.35 B |
| 11/03/2025 | $20.19 | $20.19 (0%) | $20.25 | $20.00 | 529.50 K | $20.00 B |
| 10/31/2025 | $19.24 | $19.59 (1.82%) | $19.66 | $19.23 | 606.02 K | $19.41 B |
| 10/30/2025 | $19.73 | $19.51 (-1.12%) | $19.81 | $19.26 | 644.60 K | $19.33 B |
| 10/29/2025 | $20.00 | $19.98 (-0.1%) | $20.01 | $19.81 | 393.34 K | $19.79 B |
| 10/28/2025 | $20.32 | $20.49 (0.84%) | $20.50 | $20.24 | 364.90 K | $20.30 B |
| 10/27/2025 | $20.31 | $20.10 (-1.03%) | $20.31 | $19.91 | 287.50 K | $19.91 B |
| 10/24/2025 | $20.06 | $20.11 (0.25%) | $20.19 | $19.97 | 425.93 K | $19.92 B |
| 10/23/2025 | $19.94 | $20.32 (1.91%) | $20.40 | $19.90 | 1.05 M | $20.13 B |
| 10/22/2025 | $19.00 | $19.22 (1.16%) | $19.38 | $19.00 | 611.80 K | $19.04 B |
| 10/21/2025 | $19.54 | $19.54 (0%) | $19.66 | $19.48 | 736.42 K | $19.36 B |
| 10/20/2025 | $18.11 | $18.08 (-0.17%) | $18.18 | $17.95 | 389.44 K | $17.91 B |
| 10/17/2025 | $17.74 | $17.96 (1.24%) | $17.97 | $17.66 | 474.74 K | $17.79 B |
| 10/16/2025 | $18.16 | $18.05 (-0.61%) | $18.18 | $17.72 | 784.07 K | $17.88 B |
| 10/15/2025 | $18.59 | $18.74 (0.81%) | $18.75 | $18.54 | 221.60 K | $18.56 B |
| 10/14/2025 | $18.27 | $18.21 (-0.33%) | $18.28 | $18.08 | 401.60 K | $18.04 B |
| 10/13/2025 | $18.54 | $18.54 (0%) | $18.63 | $18.45 | 366.20 K | $18.37 B |
| 10/10/2025 | $18.39 | $18.29 (-0.54%) | $18.49 | $18.21 | 398.70 K | $18.12 B |
| 10/09/2025 | $18.33 | $18.16 (-0.93%) | $18.33 | $18.16 | 248.32 K | $17.99 B |
| 10/08/2025 | $18.22 | $18.21 (-0.05%) | $18.22 | $18.04 | 420.65 K | $18.04 B |
| 10/07/2025 | $18.27 | $18.38 (0.6%) | $18.48 | $18.27 | 378.35 K | $18.21 B |
| 10/06/2025 | $18.28 | $18.21 (-0.38%) | $18.28 | $18.11 | 365.13 K | $18.04 B |
| 10/03/2025 | $18.83 | $18.46 (-1.96%) | $18.83 | $18.43 | 344.82 K | $18.29 B |
| 10/02/2025 | $18.83 | $18.90 (0.37%) | $18.98 | $18.64 | 451.00 K | $18.72 B |
| 10/01/2025 | $18.89 | $18.70 (-1.01%) | $18.89 | $18.67 | 575.10 K | $18.52 B |
| 09/30/2025 | $18.65 | $18.82 (0.91%) | $18.86 | $18.59 | 606.40 K | $18.64 B |
| 09/29/2025 | $18.76 | $18.88 (0.64%) | $18.94 | $18.70 | 481.63 K | $18.70 B |
| 09/26/2025 | $18.88 | $18.86 (-0.11%) | $18.92 | $18.77 | 203.10 K | $18.68 B |
| 09/25/2025 | $18.95 | $18.69 (-1.37%) | $18.95 | $18.61 | 506.50 K | $18.51 B |
| 09/24/2025 | $19.25 | $19.08 (-0.88%) | $19.25 | $19.06 | 434.24 K | $18.90 B |
| 09/23/2025 | $19.34 | $19.43 (0.47%) | $19.55 | $19.27 | 339.45 K | $19.25 B |
| 09/22/2025 | $19.62 | $19.42 (-1.02%) | $19.62 | $19.38 | 258.80 K | $19.24 B |
| 09/19/2025 | $19.58 | $19.52 (-0.31%) | $19.68 | $19.51 | 726.21 K | $19.34 B |
| 09/18/2025 | $19.74 | $19.63 (-0.56%) | $19.83 | $19.55 | 381.23 K | $19.45 B |
| 09/17/2025 | $20.13 | $20.05 (-0.4%) | $20.27 | $20.02 | 465.04 K | $19.86 B |
| 09/16/2025 | $19.98 | $19.90 (-0.4%) | $20.09 | $19.84 | 543.53 K | $19.71 B |
| 09/15/2025 | $19.80 | $19.98 (0.91%) | $20.00 | $19.80 | 722.51 K | $19.79 B |
| 09/12/2025 | $19.11 | $19.23 (0.63%) | $19.29 | $19.00 | 761.92 K | $19.05 B |
| 09/11/2025 | $18.94 | $19.05 (0.58%) | $19.16 | $18.88 | 832.80 K | $18.87 B |
| 09/10/2025 | $19.14 | $19.19 (0.26%) | $19.25 | $19.08 | 334.24 K | $19.01 B |
| 09/09/2025 | $18.70 | $18.83 (0.7%) | $18.94 | $18.66 | 860.20 K | $18.65 B |
| 09/08/2025 | $19.15 | $19.21 (0.31%) | $19.23 | $19.00 | 307.92 K | $19.03 B |
| 09/05/2025 | $19.34 | $19.42 (0.41%) | $19.45 | $19.30 | 273.51 K | $19.24 B |
| 09/04/2025 | $19.16 | $19.24 (0.42%) | $19.31 | $19.16 | 310.22 K | $19.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
