5 DAY PERFORMANCE
+10.61%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
-2.84%
6 MONTH PERFORMANCE
-16.52%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-32.80%
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.70 | $15.01 (2.11%) | $15.10 | $14.70 | 611,061 | $14.83 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 |
| 01/28/2025 | $17.33 | $17.09 (-1.38%) | $17.35 | $17.02 | 291,400 | $16.93 B |
| 01/27/2025 | $17.10 | $17.33 (1.35%) | $17.34 | $16.97 | 625,919 | $17.17 B |
| 01/24/2025 | $16.90 | $17.05 (0.89%) | $17.12 | $16.90 | 326,341 | $16.89 B |
| 01/23/2025 | $16.95 | $16.96 (0.06%) | $17.07 | $16.74 | 368,333 | $16.80 B |
| 01/22/2025 | $16.60 | $16.99 (2.35%) | $17.13 | $16.60 | 428,700 | $16.83 B |
| 01/21/2025 | $16.28 | $16.35 (0.43%) | $16.36 | $16.07 | 716,200 | $16.20 B |
| 01/17/2025 | $16.30 | $16.48 (1.1%) | $16.53 | $16.11 | 494,501 | $16.33 B |
| 01/16/2025 | $16.19 | $16.19 (0%) | $16.39 | $15.85 | 1.79 M | $16.04 B |
| 01/15/2025 | $16.76 | $16.42 (-2.03%) | $16.79 | $16.39 | 486,338 | $16.27 B |
| 01/14/2025 | $16.46 | $16.37 (-0.55%) | $16.46 | $16.21 | 416,620 | $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 |
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.
