-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
-5.02% -
3 MONTH PERFORMANCE
+1.38% -
6 MONTH PERFORMANCE
-9.84% -
YEAR-TO-DATE PERFORMANCE
-31.68% -
1 YEAR PERFORMANCE
-22.98%
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $17.33 | $17.52 (1.1%) | $17.70 | $17.33 | 150,942 | |
| 11/06/2024 | $17.38 | $17.15 (-1.32%) | $17.49 | $17.06 | 241,577 | $16.99 B |
| 11/05/2024 | $17.61 | $17.52 (-0.51%) | $17.61 | $17.42 | 303,600 | $17.36 B |
| 11/04/2024 | $17.59 | $17.70 (0.63%) | $17.79 | $17.59 | 322,311 | $17.53 B |
| 11/01/2024 | $17.66 | $17.49 (-0.96%) | $17.66 | $17.49 | 221,700 | $17.33 B |
| 10/31/2024 | $18.00 | $17.59 (-2.28%) | $18.03 | $17.49 | 431,100 | $17.43 B |
| 10/30/2024 | $18.39 | $18.17 (-1.2%) | $18.59 | $18.16 | 296,900 | $1,799.96 B |
| 10/29/2024 | $18.35 | $18.24 (-0.6%) | $18.35 | $18.14 | 233,908 | $1,806.89 B |
| 10/28/2024 | $18.39 | $18.43 (0.22%) | $18.50 | $18.35 | 221,244 | $1,825.72 B |
| 10/25/2024 | $18.51 | $18.48 (-0.16%) | $18.64 | $18.45 | 227,111 | $1,830.67 B |
| 10/24/2024 | $18.70 | $18.56 (-0.75%) | $18.71 | $18.51 | 273,610 | $1,838.59 B |
| 10/23/2024 | $18.71 | $18.69 (-0.11%) | $18.85 | $18.61 | 216,938 | $1,851.47 B |
| 10/22/2024 | $19.18 | $19.04 (-0.73%) | $19.30 | $18.91 | 401,421 | $1,886.14 B |
| 10/21/2024 | $19.86 | $19.74 (-0.6%) | $20.01 | $19.74 | 649,048 | $1,955.49 B |
| 10/18/2024 | $19.88 | $19.72 (-0.8%) | $19.98 | $19.67 | 414,402 | $1,953.51 B |
| 10/17/2024 | $19.41 | $19.39 (-0.1%) | $19.46 | $19.29 | 339,900 | $1,920.82 B |
| 10/16/2024 | $19.10 | $19.17 (0.37%) | $19.23 | $19.05 | 262,363 | $1,899.02 B |
| 10/15/2024 | $18.69 | $18.58 (-0.59%) | $18.83 | $18.53 | 407,141 | $1,840.58 B |
| 10/14/2024 | $18.76 | $18.56 (-1.07%) | $18.76 | $18.55 | 191,281 | $1,838.59 B |
| 10/11/2024 | $18.74 | $18.84 (0.53%) | $18.88 | $18.74 | 144,742 | $1,866.33 B |
| 10/10/2024 | $18.87 | $18.71 (-0.85%) | $18.87 | $18.63 | 219,600 | $1,853.45 B |
| 10/09/2024 | $19.03 | $18.80 (-1.21%) | $19.07 | $18.74 | 406,000 | $1,862.37 B |
| 10/08/2024 | $19.00 | $18.90 (-0.53%) | $19.07 | $18.89 | 460,941 | $1,872.28 B |
| 10/07/2024 | $18.63 | $18.53 (-0.54%) | $18.72 | $18.52 | 253,500 | $1,835.62 B |
| 10/04/2024 | $18.59 | $18.69 (0.54%) | $18.72 | $18.41 | 279,215 | $1,851.47 B |
| 10/03/2024 | $18.80 | $18.79 (-0.05%) | $18.85 | $18.74 | 290,700 | $1,861.38 B |
| 10/02/2024 | $19.30 | $19.15 (-0.78%) | $19.36 | $19.10 | 479,300 | $1,897.04 B |
| 10/01/2024 | $19.80 | $19.82 (0.1%) | $19.83 | $19.69 | 375,437 | $1,963.41 B |
| 09/30/2024 | $19.80 | $19.78 (-0.1%) | $19.95 | $19.75 | 278,100 | $1,959.45 B |
| 09/27/2024 | $20.50 | $20.23 (-1.32%) | $20.50 | $20.18 | 308,445 | $2,004.03 B |
| 09/26/2024 | $20.69 | $20.66 (-0.15%) | $20.89 | $20.62 | 318,400 | $2,046.63 B |
| 09/25/2024 | $20.92 | $20.60 (-1.53%) | $21.00 | $20.55 | 331,700 | $2,040.68 B |
| 09/24/2024 | $20.90 | $20.79 (-0.53%) | $20.90 | $20.72 | 317,210 | $2,059.50 B |
| 09/23/2024 | $20.71 | $20.87 (0.77%) | $20.97 | $20.65 | 226,148 | $2,067.43 B |
| 09/20/2024 | $20.57 | $20.58 (0.05%) | $20.71 | $20.57 | 514,427 | $2,038.70 B |
| 09/19/2024 | $20.69 | $20.62 (-0.34%) | $20.77 | $20.55 | 302,000 | $2,042.66 B |
| 09/18/2024 | $20.30 | $20.50 (0.99%) | $20.60 | $20.27 | 289,700 | $2,030.78 B |
| 09/17/2024 | $20.44 | $20.18 (-1.27%) | $20.44 | $20.10 | 282,017 | $1,999.08 B |
| 09/16/2024 | $20.48 | $20.44 (-0.2%) | $20.51 | $20.38 | 233,514 | $2,024.83 B |
| 09/13/2024 | $20.23 | $20.39 (0.79%) | $20.42 | $20.23 | 676,900 | $2,019.88 B |
| 09/12/2024 | $19.92 | $20.10 (0.9%) | $20.20 | $19.88 | 404,709 | $1,991.15 B |
| 09/11/2024 | $19.57 | $20.07 (2.55%) | $20.08 | $19.57 | 1.76 M | $1,988.18 B |
| 09/10/2024 | $19.82 | $19.56 (-1.31%) | $19.82 | $19.54 | 553,500 | $1,937.66 B |
| 09/09/2024 | $19.67 | $19.76 (0.46%) | $19.80 | $19.61 | 690,421 | $1,957.47 B |
| 09/06/2024 | $19.58 | $19.61 (0.15%) | $19.70 | $19.58 | 487,800 | $1,942.61 B |
| 09/05/2024 | $19.71 | $19.53 (-0.91%) | $19.72 | $19.52 | 323,719 | $1,934.69 B |
| 09/04/2024 | $19.71 | $19.82 (0.56%) | $19.93 | $19.71 | 285,524 | $1,963.41 B |
| 09/03/2024 | $19.62 | $19.65 (0.15%) | $19.82 | $19.62 | 337,534 | $1,946.57 B |
| 08/30/2024 | $19.64 | $19.60 (-0.2%) | $19.70 | $19.43 | 751,600 | $1,941.62 B |
| 08/29/2024 | $19.58 | $19.46 (-0.61%) | $19.64 | $19.45 | 291,270 | $1,927.75 B |
| 08/28/2024 | $19.32 | $19.35 (0.16%) | $19.42 | $19.32 | 346,700 | $1,916.85 B |
| 08/27/2024 | $19.34 | $19.28 (-0.31%) | $19.34 | $19.17 | 292,233 | $1,909.92 B |
| 08/26/2024 | $19.24 | $19.36 (0.62%) | $19.43 | $19.24 | 237,300 | $1,917.84 B |
| 08/23/2024 | $18.99 | $19.18 (1%) | $19.23 | $18.96 | 375,646 | $1,900.01 B |
| 08/22/2024 | $18.79 | $18.78 (-0.05%) | $18.89 | $18.73 | 434,600 | $1,860.39 B |
| 08/21/2024 | $19.34 | $19.03 (-1.6%) | $19.34 | $19.00 | 1.29 M | $1,885.15 B |
| 08/20/2024 | $19.17 | $19.22 (0.26%) | $19.30 | $19.13 | 480,500 | $1,903.98 B |
| 08/19/2024 | $18.83 | $19.19 (1.91%) | $19.40 | $18.83 | 1.05 M | $1,901.00 B |
| 08/16/2024 | $18.77 | $18.88 (0.59%) | $18.89 | $18.73 | 787,800 | $1,870.29 B |
| 08/15/2024 | $18.42 | $18.40 (-0.11%) | $18.42 | $18.29 | 355,900 | $1,822.74 B |
| 08/14/2024 | $18.33 | $18.28 (-0.27%) | $18.36 | $18.13 | 293,841 | $1,810.86 B |
| 08/13/2024 | $18.16 | $18.20 (0.22%) | $18.23 | $18.11 | 198,883 | $1,802.93 B |
| 08/12/2024 | $17.94 | $18.07 (0.72%) | $18.19 | $17.86 | 323,547 | $1,790.05 B |
| 08/09/2024 | $17.87 | $17.85 (-0.11%) | $17.88 | $17.73 | 354,635 | $1,768.26 B |
| 08/08/2024 | $17.82 | $17.82 (0%) | $17.83 | $17.68 | 497,900 | $1,765.29 B |
| 08/07/2024 | $17.55 | $17.36 (-1.08%) | $17.55 | $17.33 | 859,600 | $1,719.72 B |