5 DAY PERFORMANCE
-8.64%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+18.55%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
+20.01%
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $20.87 | $20.51 (-1.72%) | $21.03 | $20.50 | 812.26 K | $20.57 B |
| 01/27/2026 | $23.40 | $23.43 (0.13%) | $23.52 | $23.26 | 415.35 K | $23.21 B |
| 01/26/2026 | $22.79 | $22.76 (-0.13%) | $22.94 | $22.69 | 358.22 K | $22.55 B |
| 01/23/2026 | $22.72 | $22.45 (-1.19%) | $22.72 | $22.33 | 491.10 K | $22.24 B |
| 01/22/2026 | $22.23 | $22.80 (2.56%) | $22.96 | $22.00 | 897.14 K | $22.59 B |
| 01/21/2026 | $21.54 | $21.76 (1.02%) | $21.76 | $21.23 | 827.71 K | $21.56 B |
| 01/20/2026 | $21.47 | $21.67 (0.93%) | $21.82 | $21.38 | 492.30 K | $21.47 B |
| 01/16/2026 | $21.93 | $21.74 (-0.87%) | $21.93 | $21.65 | 341.03 K | $21.54 B |
| 01/15/2026 | $21.81 | $21.82 (0.05%) | $21.83 | $21.61 | 377.20 K | $21.62 B |
| 01/14/2026 | $21.85 | $21.97 (0.55%) | $22.06 | $21.78 | 454.06 K | $21.76 B |
| 01/13/2026 | $21.64 | $21.81 (0.79%) | $21.88 | $21.58 | 460.33 K | $21.61 B |
| 01/12/2026 | $21.01 | $21.39 (1.81%) | $21.50 | $20.95 | 632.10 K | $21.19 B |
| 01/09/2026 | $20.96 | $20.78 (-0.86%) | $20.98 | $20.62 | 562.40 K | $20.59 B |
| 01/08/2026 | $21.12 | $21.40 (1.33%) | $21.41 | $21.12 | 456.00 K | $21.20 B |
| 01/07/2026 | $21.40 | $21.28 (-0.56%) | $21.46 | $21.07 | 438.62 K | $21.08 B |
| 01/06/2026 | $21.21 | $21.36 (0.71%) | $21.39 | $21.02 | 547.51 K | $21.16 B |
| 01/05/2026 | $21.23 | $21.46 (1.08%) | $21.55 | $21.23 | 513.93 K | $21.26 B |
| 01/02/2026 | $21.04 | $21.08 (0.19%) | $21.12 | $20.87 | 398.11 K | $20.88 B |
| 12/31/2025 | $20.99 | $21.05 (0.29%) | $21.09 | $20.95 | 236.90 K | $20.85 B |
| 12/30/2025 | $21.09 | $21.04 (-0.24%) | $21.19 | $21.03 | 300.20 K | $20.84 B |
| 12/29/2025 | $21.01 | $21.11 (0.48%) | $21.18 | $20.97 | 505.50 K | $20.91 B |
| 12/26/2025 | $21.31 | $21.21 (-0.47%) | $21.32 | $21.13 | 367.40 K | $21.01 B |
| 12/24/2025 | $20.82 | $21.09 (1.3%) | $21.12 | $20.81 | 151.63 K | $20.89 B |
| 12/23/2025 | $20.84 | $20.94 (0.48%) | $20.94 | $20.76 | 273.50 K | $20.74 B |
| 12/22/2025 | $20.87 | $20.84 (-0.14%) | $20.94 | $20.75 | 323.23 K | $20.64 B |
| 12/19/2025 | $20.63 | $20.88 (1.21%) | $20.91 | $20.52 | 848.40 K | $20.68 B |
| 12/18/2025 | $21.08 | $21.00 (-0.38%) | $21.20 | $20.87 | 610.11 K | $20.80 B |
| 12/17/2025 | $21.17 | $21.30 (0.61%) | $21.40 | $21.12 | 547.35 K | $21.10 B |
| 12/16/2025 | $21.21 | $21.33 (0.57%) | $21.46 | $21.21 | 498.04 K | $21.13 B |
| 12/15/2025 | $21.02 | $21.17 (0.71%) | $21.27 | $21.00 | 453.92 K | $20.97 B |
| 12/12/2025 | $21.47 | $21.47 (0%) | $21.49 | $21.28 | 356.96 K | $21.27 B |
| 12/11/2025 | $21.60 | $21.59 (-0.05%) | $21.76 | $21.52 | 286.76 K | $21.39 B |
| 12/10/2025 | $21.78 | $21.96 (0.83%) | $21.99 | $21.71 | 274.81 K | $21.75 B |
| 12/09/2025 | $21.57 | $21.48 (-0.42%) | $21.64 | $21.45 | 382.20 K | $21.28 B |
| 12/08/2025 | $21.65 | $21.72 (0.32%) | $21.73 | $21.50 | 303.42 K | $21.52 B |
| 12/05/2025 | $22.02 | $21.83 (-0.86%) | $22.23 | $21.75 | 362.60 K | $21.63 B |
| 12/04/2025 | $21.90 | $21.92 (0.09%) | $21.98 | $21.81 | 342.74 K | $21.71 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 |
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.
