5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
+5.57%
3 MONTH PERFORMANCE
-7.50%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
-18.64%
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $15.42 | $15.54 (0.78%) | $15.59 | $15.42 | 301,021 | $15.39 B |
| 04/28/2025 | $15.30 | $15.32 (0.13%) | $15.36 | $15.12 | 401,245 | $15.18 B |
| 04/25/2025 | $15.61 | $15.36 (-1.6%) | $15.78 | $15.30 | 619,400 | $15.22 B |
| 04/24/2025 | $15.63 | $15.88 (1.6%) | $15.91 | $15.53 | 374,870 | $15.73 B |
| 04/23/2025 | $15.49 | $15.63 (0.9%) | $15.78 | $15.49 | 466,900 | $15.48 B |
| 04/22/2025 | $15.45 | $15.52 (0.45%) | $15.86 | $15.40 | 783,800 | $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 | 635,500 | $15.15 B |
| 04/16/2025 | $14.68 | $14.64 (-0.27%) | $14.81 | $14.62 | 657,500 | $14.50 B |
| 04/15/2025 | $14.77 | $14.68 (-0.61%) | $14.79 | $14.60 | 529,200 | $14.54 B |
| 04/14/2025 | $14.52 | $14.62 (0.69%) | $14.74 | $14.39 | 577,700 | $14.48 B |
| 04/11/2025 | $14.12 | $14.30 (1.27%) | $14.40 | $14.02 | 715,728 | $14.17 B |
| 04/10/2025 | $14.14 | $14.12 (-0.14%) | $14.22 | $13.85 | 488,835 | $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 | 663,900 | $13.12 B |
| 04/07/2025 | $13.24 | $13.72 (3.63%) | $14.20 | $13.15 | 755,166 | $13.59 B |
| 04/04/2025 | $14.47 | $13.89 (-4.01%) | $14.47 | $13.83 | 931,415 | $13.76 B |
| 04/03/2025 | $14.72 | $14.77 (0.34%) | $14.91 | $14.55 | 721,122 | $14.63 B |
| 04/02/2025 | $14.75 | $14.81 (0.41%) | $14.93 | $14.73 | 550,200 | $14.67 B |
| 04/01/2025 | $15.00 | $14.87 (-0.87%) | $15.07 | $14.82 | 649,500 | $14.73 B |
| 03/31/2025 | $14.60 | $14.77 (1.16%) | $14.85 | $14.54 | 545,400 | $14.63 B |
| 03/28/2025 | $14.86 | $14.72 (-0.94%) | $14.97 | $14.68 | 403,904 | $14.58 B |
| 03/27/2025 | $14.81 | $14.91 (0.68%) | $15.04 | $14.75 | 584,326 | $14.77 B |
| 03/26/2025 | $14.55 | $14.66 (0.76%) | $14.76 | $14.53 | 602,343 | $14.52 B |
| 03/25/2025 | $14.08 | $14.08 (0%) | $14.35 | $14.04 | 722,249 | $13.95 B |
| 03/24/2025 | $14.25 | $14.03 (-1.54%) | $14.25 | $13.88 | 1.13 M | $13.90 B |
| 03/21/2025 | $14.02 | $14.21 (1.36%) | $14.27 | $13.99 | 3.64 M | $14.08 B |
| 03/20/2025 | $14.73 | $14.35 (-2.58%) | $14.73 | $14.35 | 1.01 M | $14.22 B |
| 03/19/2025 | $14.95 | $14.81 (-0.94%) | $14.95 | $14.50 | 2.10 M | $14.67 B |
| 03/18/2025 | $14.76 | $14.87 (0.75%) | $14.91 | $14.59 | 1.10 M | $14.73 B |
| 03/17/2025 | $15.08 | $15.20 (0.8%) | $15.32 | $15.06 | 1.27 M | $15.06 B |
| 03/14/2025 | $14.97 | $14.96 (-0.07%) | $15.05 | $14.88 | 486,937 | $14.82 B |
| 03/13/2025 | $14.95 | $14.97 (0.13%) | $15.08 | $14.89 | 507,200 | $14.83 B |
| 03/12/2025 | $14.70 | $15.01 (2.11%) | $15.10 | $14.70 | 692,119 | $14.87 B |
| 03/11/2025 | $14.70 | $14.56 (-0.95%) | $14.71 | $14.45 | 788,800 | $14.42 B |
| 03/10/2025 | $14.75 | $14.80 (0.34%) | $14.94 | $14.62 | 789,900 | $14.66 B |
| 03/07/2025 | $15.33 | $15.17 (-1.04%) | $15.33 | $14.83 | 1.07 M | $15.03 B |
| 03/06/2025 | $15.02 | $15.15 (0.87%) | $15.32 | $14.92 | 1.07 M | $15.01 B |
| 03/05/2025 | $15.11 | $15.44 (2.18%) | $15.46 | $15.11 | 660,445 | $15.30 B |
| 03/04/2025 | $14.60 | $14.71 (0.75%) | $14.84 | $14.47 | 1.07 M | $14.57 B |
| 03/03/2025 | $14.75 | $14.68 (-0.47%) | $14.99 | $14.66 | 880,526 | $14.54 B |
| 02/28/2025 | $14.75 | $14.52 (-1.56%) | $14.83 | $14.39 | 1.44 M | $14.38 B |
| 02/27/2025 | $15.32 | $15.35 (0.2%) | $15.47 | $15.26 | 603,400 | $15.21 B |
| 02/26/2025 | $15.50 | $15.58 (0.52%) | $15.61 | $15.46 | 499,344 | $15.43 B |
| 02/25/2025 | $15.24 | $15.42 (1.18%) | $15.45 | $15.19 | 679,029 | $15.28 B |
| 02/24/2025 | $15.93 | $15.96 (0.19%) | $15.99 | $15.85 | 195,801 | $15.81 B |
| 02/21/2025 | $16.15 | $15.96 (-1.18%) | $16.15 | $15.88 | 322,644 | $15.81 B |
| 02/20/2025 | $16.10 | $16.15 (0.31%) | $16.29 | $16.10 | 333,200 | $16.00 B |
| 02/19/2025 | $16.15 | $16.07 (-0.5%) | $16.25 | $15.95 | 523,400 | $15.92 B |
| 02/18/2025 | $16.30 | $16.42 (0.74%) | $16.55 | $16.22 | 488,583 | $16.27 B |
| 02/14/2025 | $15.34 | $15.52 (1.17%) | $15.53 | $15.31 | 384,402 | $15.37 B |
| 02/13/2025 | $15.04 | $15.21 (1.13%) | $15.33 | $15.00 | 547,900 | $15.07 B |
| 02/12/2025 | $14.87 | $15.20 (2.22%) | $15.27 | $14.69 | 739,715 | $15.06 B |
| 02/11/2025 | $14.20 | $14.54 (2.39%) | $14.72 | $14.16 | 839,839 | $14.40 B |
| 02/10/2025 | $15.15 | $14.79 (-2.38%) | $15.20 | $14.59 | 969,986 | $14.65 B |
| 02/07/2025 | $15.69 | $15.69 (0%) | $15.82 | $15.65 | 417,900 | $15.54 B |
| 02/06/2025 | $15.80 | $15.57 (-1.46%) | $15.81 | $15.56 | 419,847 | $15.42 B |
| 02/05/2025 | $16.07 | $15.88 (-1.18%) | $16.07 | $15.73 | 749,900 | $15.73 B |
| 02/04/2025 | $15.83 | $15.96 (0.82%) | $16.11 | $15.83 | 1.67 M | $15.81 B |
| 02/03/2025 | $15.76 | $15.71 (-0.32%) | $15.76 | $15.50 | 1.92 M | $15.56 B |
| 01/31/2025 | $16.30 | $16.02 (-1.72%) | $16.48 | $15.96 | 1.38 M | $15.87 B |
| 01/30/2025 | $16.64 | $16.30 (-2.04%) | $16.64 | $16.27 | 739,803 | $16.15 B |
| 01/29/2025 | $17.16 | $16.80 (-2.1%) | $17.16 | $16.77 | 338,100 | $16.64 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.
