5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+15.20%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
+3.43%
1 YEAR PERFORMANCE
-7.43%
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $17.00 | $17.02 (0.15%) | $17.06 | $16.88 | 504.38 K | $16.86 B |
| 07/01/2025 | $17.12 | $17.15 (0.18%) | $17.23 | $17.08 | 539.30 K | $16.99 B |
| 06/30/2025 | $16.87 | $16.94 (0.41%) | $17.03 | $16.83 | 615.10 K | $16.78 B |
| 06/27/2025 | $16.54 | $16.48 (-0.36%) | $16.63 | $16.39 | 468.73 K | $16.33 B |
| 06/26/2025 | $16.52 | $16.52 (0%) | $16.66 | $16.39 | 790.50 K | $16.37 B |
| 06/25/2025 | $15.96 | $15.91 (-0.31%) | $15.99 | $15.89 | 518.63 K | $15.76 B |
| 06/24/2025 | $16.00 | $16.06 (0.38%) | $16.12 | $15.94 | 346.31 K | $15.91 B |
| 06/23/2025 | $15.79 | $15.90 (0.7%) | $15.91 | $15.63 | 854.82 K | $15.75 B |
| 06/20/2025 | $16.40 | $16.04 (-2.2%) | $16.40 | $16.01 | 762.60 K | $15.89 B |
| 06/18/2025 | $16.72 | $16.64 (-0.48%) | $16.75 | $16.61 | 692.16 K | $16.48 B |
| 06/17/2025 | $16.85 | $16.58 (-1.6%) | $16.85 | $16.56 | 490.50 K | $16.42 B |
| 06/16/2025 | $16.75 | $16.81 (0.36%) | $16.90 | $16.73 | 507.65 K | $16.65 B |
| 06/13/2025 | $16.68 | $16.65 (-0.18%) | $16.83 | $16.55 | 1.08 M | $16.49 B |
| 06/12/2025 | $16.71 | $16.84 (0.78%) | $16.85 | $16.62 | 562.52 K | $16.68 B |
| 06/11/2025 | $18.43 | $17.97 (-2.5%) | $18.43 | $17.91 | 824.60 K | $17.80 B |
| 06/10/2025 | $17.83 | $18.00 (0.95%) | $18.03 | $17.76 | 960.93 K | $17.83 B |
| 06/09/2025 | $17.43 | $17.56 (0.75%) | $17.61 | $17.39 | 466.20 K | $17.40 B |
| 06/06/2025 | $17.35 | $17.35 (0%) | $17.48 | $17.17 | 417.60 K | $17.19 B |
| 06/05/2025 | $17.44 | $17.41 (-0.17%) | $17.57 | $17.30 | 466.94 K | $17.25 B |
| 06/04/2025 | $17.20 | $17.32 (0.7%) | $17.34 | $17.11 | 718.50 K | $17.16 B |
| 06/03/2025 | $17.12 | $16.98 (-0.82%) | $17.12 | $16.81 | 651.02 K | $16.82 B |
| 06/02/2025 | $17.14 | $17.14 (0%) | $17.17 | $17.05 | 480.22 K | $16.98 B |
| 05/30/2025 | $17.08 | $17.15 (0.41%) | $17.15 | $16.96 | 500.04 K | $16.99 B |
| 05/29/2025 | $17.18 | $17.19 (0.06%) | $17.23 | $16.98 | 467.40 K | $17.03 B |
| 05/28/2025 | $17.21 | $17.15 (-0.35%) | $17.35 | $17.11 | 621.70 K | $16.99 B |
| 05/27/2025 | $17.20 | $17.21 (0.06%) | $17.33 | $17.16 | 610.93 K | $17.05 B |
| 05/23/2025 | $16.70 | $16.74 (0.24%) | $16.75 | $16.60 | 410.38 K | $16.58 B |
| 05/22/2025 | $17.10 | $17.06 (-0.23%) | $17.17 | $17.02 | 652.03 K | $16.90 B |
| 05/21/2025 | $16.66 | $16.71 (0.3%) | $16.87 | $16.66 | 257.31 K | $16.55 B |
| 05/20/2025 | $16.77 | $16.65 (-0.72%) | $16.79 | $16.62 | 397.00 K | $16.49 B |
| 05/19/2025 | $16.95 | $17.11 (0.94%) | $17.15 | $16.90 | 606.33 K | $16.95 B |
| 05/16/2025 | $16.50 | $16.58 (0.48%) | $16.64 | $16.50 | 431.81 K | $16.42 B |
| 05/15/2025 | $16.05 | $16.37 (1.99%) | $16.41 | $16.01 | 532.40 K | $16.22 B |
| 05/14/2025 | $15.81 | $15.81 (0%) | $15.88 | $15.71 | 589.85 K | $15.66 B |
| 05/13/2025 | $16.16 | $16.05 (-0.68%) | $16.16 | $16.03 | 324.20 K | $15.90 B |
| 05/12/2025 | $15.92 | $16.11 (1.19%) | $16.23 | $15.90 | 566.70 K | $15.96 B |
| 05/09/2025 | $15.70 | $15.86 (1.02%) | $15.91 | $15.56 | 258.33 K | $15.71 B |
| 05/08/2025 | $15.65 | $15.56 (-0.58%) | $15.74 | $15.56 | 304.94 K | $15.41 B |
| 05/07/2025 | $15.90 | $15.68 (-1.38%) | $15.95 | $15.67 | 372.61 K | $15.53 B |
| 05/06/2025 | $16.19 | $16.18 (-0.06%) | $16.22 | $16.04 | 462.90 K | $16.03 B |
| 05/05/2025 | $16.30 | $16.19 (-0.67%) | $16.31 | $16.13 | 489.10 K | $16.04 B |
| 05/02/2025 | $16.07 | $16.02 (-0.31%) | $16.24 | $15.90 | 776.30 K | $15.87 B |
| 05/01/2025 | $15.64 | $15.33 (-1.98%) | $15.64 | $15.28 | 379.50 K | $15.19 B |
| 04/30/2025 | $15.60 | $15.63 (0.19%) | $15.63 | $15.42 | 282.60 K | $15.48 B |
| 04/29/2025 | $15.42 | $15.54 (0.78%) | $15.59 | $15.42 | 301.02 K | $15.39 B |
| 04/28/2025 | $15.30 | $15.32 (0.13%) | $15.36 | $15.12 | 401.25 K | $1,517.63 B |
| 04/25/2025 | $15.61 | $15.36 (-1.6%) | $15.78 | $15.30 | 619.40 K | $15.22 B |
| 04/24/2025 | $15.63 | $15.88 (1.6%) | $15.91 | $15.53 | 374.87 K | $15.73 B |
| 04/23/2025 | $15.49 | $15.63 (0.9%) | $15.78 | $15.49 | 466.90 K | $15.48 B |
| 04/22/2025 | $15.45 | $15.52 (0.45%) | $15.86 | $15.40 | 783.80 K | $15.37 B |
| 04/21/2025 | $15.20 | $15.28 (0.53%) | $15.48 | $15.18 | 1.46 M | $15.14 B |
| 04/17/2025 | $14.88 | $15.29 (2.76%) | $15.39 | $14.88 | 635.50 K | $15.15 B |
| 04/16/2025 | $14.68 | $14.64 (-0.27%) | $14.81 | $14.62 | 657.50 K | $14.50 B |
| 04/15/2025 | $14.77 | $14.68 (-0.61%) | $14.79 | $14.60 | 529.20 K | $14.54 B |
| 04/14/2025 | $14.52 | $14.62 (0.69%) | $14.74 | $14.39 | 577.70 K | $14.48 B |
| 04/11/2025 | $14.12 | $14.30 (1.27%) | $14.40 | $14.02 | 715.73 K | $14.17 B |
| 04/10/2025 | $14.14 | $14.12 (-0.14%) | $14.22 | $13.85 | 488.84 K | $13.99 B |
| 04/09/2025 | $13.35 | $14.41 (7.94%) | $14.46 | $13.20 | 1.10 M | $14.27 B |
| 04/08/2025 | $13.88 | $13.24 (-4.61%) | $13.88 | $13.16 | 663.90 K | $13.12 B |
| 04/07/2025 | $13.24 | $13.72 (3.63%) | $14.20 | $13.15 | 755.17 K | $13.59 B |
| 04/04/2025 | $14.47 | $13.89 (-4.01%) | $14.47 | $13.83 | 931.42 K | $13.76 B |
| 04/03/2025 | $14.72 | $14.77 (0.34%) | $14.91 | $14.55 | 721.12 K | $14.63 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.
