5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
-11.69%
6 MONTH PERFORMANCE
-16.93%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-36.79%
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $16.46 | $16.37 (-0.55%) | $16.46 | $16.21 | 416,555 | $16.22 B |
| 01/13/2025 | $16.06 | $16.47 (2.55%) | $16.56 | $16.06 | 760,000 | $16.32 B |
| 01/10/2025 | $16.25 | $16.23 (-0.12%) | $16.36 | $16.10 | 759,400 | $16.08 B |
| 01/08/2025 | $16.22 | $16.30 (0.49%) | $16.35 | $16.19 | 358,700 | $16.15 B |
| 01/07/2025 | $16.29 | $16.06 (-1.41%) | $16.36 | $16.04 | 728,340 | $15.91 B |
| 01/06/2025 | $16.78 | $16.78 (0%) | $16.86 | $16.58 | 635,800 | $16.62 B |
| 01/03/2025 | $16.71 | $16.99 (1.68%) | $17.05 | $16.71 | 355,814 | $16.83 B |
| 01/02/2025 | $16.54 | $16.58 (0.24%) | $16.82 | $16.54 | 288,648 | $16.42 B |
| 12/31/2024 | $16.29 | $16.45 (0.98%) | $16.48 | $16.29 | 311,100 | $16.30 B |
| 12/30/2024 | $16.55 | $16.43 (-0.73%) | $16.57 | $16.27 | 459,200 | $16.28 B |
| 12/27/2024 | $16.50 | $16.59 (0.55%) | $16.62 | $16.45 | 419,200 | $16.43 B |
| 12/26/2024 | $16.51 | $16.41 (-0.61%) | $16.52 | $16.31 | 467,625 | $16.26 B |
| 12/24/2024 | $16.60 | $16.38 (-1.33%) | $16.69 | $16.33 | 511,020 | $16.23 B |
| 12/23/2024 | $16.10 | $16.12 (0.12%) | $16.17 | $15.90 | 666,930 | $15.97 B |
| 12/20/2024 | $15.52 | $15.68 (1.03%) | $15.76 | $15.48 | 438,640 | $15.53 B |
| 12/19/2024 | $15.44 | $15.53 (0.58%) | $15.69 | $15.35 | 498,100 | $15.38 B |
| 12/18/2024 | $16.14 | $15.45 (-4.28%) | $16.14 | $15.40 | 822,133 | $15.31 B |
| 12/17/2024 | $16.27 | $16.37 (0.61%) | $16.53 | $16.23 | 535,000 | $16.22 B |
| 12/16/2024 | $16.57 | $16.50 (-0.42%) | $16.77 | $16.35 | 1.73 M | $16.35 B |
| 12/13/2024 | $17.01 | $16.83 (-1.06%) | $17.06 | $16.81 | 373,100 | $16.67 B |
| 12/12/2024 | $17.45 | $17.27 (-1.03%) | $17.45 | $17.20 | 491,716 | $17.11 B |
| 12/11/2024 | $17.75 | $17.62 (-0.73%) | $17.90 | $17.48 | 762,048 | $17.45 B |
| 12/10/2024 | $17.21 | $17.26 (0.29%) | $17.32 | $17.12 | 348,300 | $17.10 B |
| 12/09/2024 | $17.25 | $17.13 (-0.7%) | $17.54 | $17.12 | 559,400 | $16.97 B |
| 12/06/2024 | $17.18 | $17.21 (0.17%) | $17.29 | $17.10 | 258,900 | $17.05 B |
| 12/05/2024 | $17.45 | $17.16 (-1.66%) | $17.50 | $17.10 | 481,211 | $17.00 B |
| 12/04/2024 | $17.63 | $17.50 (-0.74%) | $17.73 | $17.48 | 632,700 | $17.34 B |
| 12/03/2024 | $17.26 | $17.59 (1.91%) | $17.72 | $17.26 | 842,700 | $17.43 B |
| 12/02/2024 | $16.82 | $16.75 (-0.42%) | $16.85 | $16.63 | 520,242 | $16.59 B |
| 11/29/2024 | $16.73 | $17.08 (2.09%) | $17.13 | $16.73 | 310,348 | $16.92 B |
| 11/27/2024 | $16.72 | $16.81 (0.54%) | $16.96 | $16.72 | 389,957 | $16.65 B |
| 11/26/2024 | $16.99 | $16.84 (-0.88%) | $17.06 | $16.74 | 662,800 | $16.68 B |
| 11/25/2024 | $17.18 | $17.17 (-0.06%) | $17.24 | $17.08 | 637,300 | $17.01 B |
| 11/22/2024 | $17.05 | $17.08 (0.18%) | $17.12 | $16.93 | 839,800 | $16.92 B |
| 11/21/2024 | $17.00 | $16.95 (-0.29%) | $17.13 | $16.84 | 709,918 | $16.79 B |
| 11/20/2024 | $16.66 | $16.53 (-0.78%) | $16.78 | $16.43 | 667,618 | $16.37 B |
| 11/19/2024 | $17.39 | $17.04 (-2.01%) | $17.44 | $16.85 | 1.02 M | $16.88 B |
| 11/18/2024 | $16.20 | $16.32 (0.74%) | $16.37 | $16.10 | 594,740 | $16.17 B |
| 11/15/2024 | $15.96 | $15.83 (-0.81%) | $15.96 | $15.79 | 370,707 | $15.68 B |
| 11/14/2024 | $16.00 | $15.81 (-1.19%) | $16.05 | $15.81 | 479,148 | $15.66 B |
| 11/13/2024 | $16.35 | $16.19 (-0.98%) | $16.35 | $16.18 | 256,320 | $16.04 B |
| 11/12/2024 | $16.50 | $16.26 (-1.45%) | $16.51 | $16.00 | 585,445 | $16.11 B |
| 11/11/2024 | $17.08 | $16.86 (-1.29%) | $17.15 | $16.86 | 360,449 | $16.70 B |
| 11/08/2024 | $17.39 | $17.30 (-0.52%) | $17.60 | $17.20 | 388,135 | $17.14 B |
| 11/07/2024 | $17.33 | $17.39 (0.35%) | $17.70 | $17.33 | 405,100 | $17.23 B |
| 11/06/2024 | $17.38 | $17.15 (-1.32%) | $17.49 | $17.06 | 241,645 | $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 | $18.00 B |
| 10/29/2024 | $18.35 | $18.24 (-0.6%) | $18.35 | $18.14 | 233,908 | $18.07 B |
| 10/28/2024 | $18.39 | $18.43 (0.22%) | $18.50 | $18.35 | 221,244 | $18.26 B |
| 10/25/2024 | $18.51 | $18.48 (-0.16%) | $18.64 | $18.45 | 227,111 | $18.31 B |
| 10/24/2024 | $18.70 | $18.56 (-0.75%) | $18.71 | $18.51 | 273,610 | $18.39 B |
| 10/23/2024 | $18.71 | $18.69 (-0.11%) | $18.85 | $18.61 | 216,938 | $18.51 B |
| 10/22/2024 | $19.18 | $19.04 (-0.73%) | $19.30 | $18.91 | 401,421 | $18.86 B |
| 10/21/2024 | $19.86 | $19.74 (-0.6%) | $20.01 | $19.74 | 649,048 | $19.55 B |
| 10/18/2024 | $19.88 | $19.72 (-0.8%) | $19.98 | $19.67 | 414,402 | $19.54 B |
| 10/17/2024 | $19.41 | $19.39 (-0.1%) | $19.46 | $19.29 | 339,900 | $19.21 B |
| 10/16/2024 | $19.10 | $19.17 (0.37%) | $19.23 | $19.05 | 262,363 | $18.99 B |
| 10/15/2024 | $18.69 | $18.58 (-0.59%) | $18.83 | $18.53 | 407,141 | $18.41 B |
| 10/14/2024 | $18.76 | $18.56 (-1.07%) | $18.76 | $18.55 | 191,281 | $18.39 B |