Frankfurt - Delayed Quote EUR

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (PTI.F)

Compare
15.60
-0.40
(-2.50%)
As of 8:20:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.6015.6015.6015.6015.60431
Jan 29, 202516.2016.2016.2016.2016.20-
Jan 28, 202516.4016.4016.4016.4016.40-
Jan 27, 202516.0016.0016.0016.0016.00-
Jan 24, 202516.1016.1016.1016.1016.10-
Jan 23, 202516.2016.2016.2016.2016.20-
Jan 22, 202515.6016.0015.6015.8015.80431
Jan 21, 202516.0016.0016.0016.0016.00-
Jan 20, 202515.8015.8015.8015.8015.80-
Jan 17, 202515.6015.6015.6015.6015.60-
Jan 16, 202515.8015.8015.8015.8015.80-
Jan 15, 202515.8015.8015.8015.8015.80-
Jan 14, 202515.9016.0015.9016.0016.00332
Jan 13, 202515.7015.7015.7015.7015.70-
Jan 10, 202515.8016.0015.8016.0016.00100
Jan 9, 202515.6015.6015.6015.6015.60-
Jan 8, 202515.4015.4015.4015.4015.40-
Jan 7, 202516.0016.0015.6015.6015.60331
Jan 6, 202516.3016.3016.3016.3016.30-
Jan 3, 202516.0016.0016.0016.0016.00-
Jan 2, 202515.8015.8015.8015.8015.80-
Dec 30, 202415.7015.7015.7015.7015.70-
Dec 27, 202415.6015.6015.6015.6015.60-
Dec 23, 202415.2015.2015.2015.2015.20-
Dec 20, 202414.8014.8014.8014.8014.80-
Dec 19, 202414.7014.7014.7014.7014.70-
Dec 18, 202415.5015.5015.5015.5015.50-
Dec 17, 202415.5015.5015.5015.5015.50-
Dec 16, 202415.9015.9015.9015.9015.90-
Dec 13, 202416.4016.4016.4016.4016.40-
Dec 12, 202416.5016.5016.5016.5016.50-
Dec 11, 202416.2016.6016.2016.6016.60310
Dec 10, 202416.1016.1016.1016.1016.10-
Dec 9, 202416.1016.1016.1016.1016.10-
Dec 6, 202416.1016.1016.1016.1016.10-
Dec 5, 202416.5016.5016.5016.5016.50-
Dec 4, 202416.6016.6016.6016.6016.60-
Dec 3, 202415.8016.6015.8016.6016.60250
Dec 2, 202416.2016.2016.2016.2016.20-
Nov 29, 202415.9015.9015.9015.9015.90-
Nov 28, 202415.7015.7015.7015.7015.70-
Nov 27, 202415.7015.7015.7015.7015.70-
Nov 26, 202416.0016.0016.0016.0016.00-
Nov 25, 202416.0016.0016.0016.0016.00-
Nov 22, 202415.9015.9015.9015.9015.90-
Nov 21, 202415.4015.4015.4015.4015.40-
Nov 20, 202415.8015.8015.8015.8015.80-
Nov 19, 202415.1017.0015.1016.5016.50540
Nov 18, 202414.7014.7014.7014.7014.70-
Nov 15, 202414.6014.6014.6014.6014.60-
Nov 14, 202414.6014.6014.6014.6014.60-
Nov 13, 202415.0015.0015.0015.0015.00-
Nov 12, 202415.5015.5015.5015.5015.50-
Nov 11, 202415.8015.8015.8015.8015.80-
Nov 8, 202415.8015.8015.8015.8015.80-
Nov 7, 202415.7015.7015.7015.7015.70-
Nov 6, 202415.9017.5015.9017.5017.5045
Nov 5, 202415.9015.9015.9015.9015.90-
Nov 4, 202415.7015.7015.7015.7015.70-
Nov 1, 202415.8015.8015.8015.8015.80-
Oct 31, 202416.3016.3016.2016.2016.20900
Oct 30, 202416.5016.5016.5016.5016.50-
Oct 29, 202416.7016.7016.7016.7016.70-
Oct 28, 202416.8016.8016.8016.8016.80-
Oct 25, 202416.7016.7016.7016.7016.70-
Oct 24, 202416.9016.9016.9016.9016.90-
Oct 23, 202417.2017.2017.2017.2017.20-
Oct 22, 202417.9017.9017.9017.9017.90-
Oct 21, 202417.8017.8017.8017.8017.80-
Oct 18, 202417.5017.5017.5017.5017.50-
Oct 17, 202417.2017.2017.2017.2017.20-
Oct 16, 202416.7016.7016.7016.7016.70-
Oct 15, 202416.7016.7016.7016.7016.70-
Oct 14, 202416.8016.8016.8016.8016.80-
Oct 11, 202416.7016.7016.7016.7016.70-
Oct 10, 202416.8016.8016.8016.8016.80-
Oct 9, 202416.8016.8016.8016.8016.80-
Oct 8, 202416.5016.5016.5016.5016.50-
Oct 7, 202416.6016.6016.6016.6016.60-
Oct 4, 202416.6016.6016.6016.6016.60-
Oct 3, 202416.9016.9016.9016.9016.90-
Oct 2, 202417.5017.5017.5017.5017.50-
Oct 1, 202417.3017.3017.3017.3017.30-
Sep 30, 202417.8017.8017.8017.8017.80-
Sep 27, 202418.2018.2018.2018.2018.20-
Sep 26, 202418.2018.2018.2018.2018.20-
Sep 25, 202418.2018.2018.2018.2018.20-
Sep 24, 202418.4018.4018.4018.4018.40-
Sep 23, 202418.1018.1018.1018.1018.10-
Sep 20, 202418.1018.1018.1018.1018.10-
Sep 19, 202418.2018.2018.2018.2018.20-
Sep 18, 202417.8017.8017.8017.8017.80-
Sep 17, 202418.0018.0018.0018.0018.00-
Sep 16, 202418.0018.0018.0018.0018.00-
Sep 13, 202417.8017.8017.8017.8017.80-
Sep 12, 202417.9017.9017.9017.9017.90-
Sep 11, 202417.2017.2017.2017.2017.20-
Sep 10, 202417.5017.5017.5017.5017.50-
Sep 9, 202417.4017.4017.4017.4017.40-
Sep 6, 202417.2017.2017.2017.2017.20-
Sep 5, 202417.5017.5017.5017.5017.50-
Sep 4, 202417.3017.3017.3017.3017.30-
Sep 3, 202417.3017.3017.3017.3017.30-
Sep 2, 202417.3017.3017.3017.3017.30-
Aug 30, 202417.2017.2017.2017.2017.20-
Aug 29, 202417.0017.0017.0017.0017.00-
Aug 28, 202416.9016.9016.9016.9016.90-
Aug 27, 202416.9016.9016.9016.9016.90-
Aug 26, 202416.8016.8016.8016.8016.80-
Aug 23, 202416.6016.6016.6016.6016.60-
Aug 22, 202416.7016.7016.7016.7016.70-
Aug 21, 202416.9016.9016.9016.9016.90-
Aug 20, 202416.9016.9016.9016.9016.90-
Aug 19, 202416.7016.7016.7016.7016.70-
Aug 16, 202416.4016.4016.4016.4016.40-
Aug 15, 202416.3016.3016.3016.3016.30-
Aug 14, 202416.2016.2016.2016.2016.20-
Aug 13, 202416.2016.2016.2016.2016.20-
Aug 12, 202416.0016.0016.0016.0016.00-
Aug 9, 202416.0016.0016.0016.0016.00-
Aug 8, 202415.6015.6015.6015.6015.60-
Aug 7, 202415.7015.7015.7015.7015.70-
Aug 6, 202415.4015.4015.4015.4015.40-
Aug 5, 202415.6015.6015.6015.6015.60-
Aug 2, 202415.8015.8015.8015.8015.80-
Aug 1, 202416.1016.1016.1016.1016.10-
Jul 31, 202416.0016.0016.0016.0016.00-
Jul 30, 202417.1017.1017.1017.1017.10-
Jul 29, 202417.3017.3017.3017.3017.30-
Jul 26, 202417.3017.3017.3017.3017.30-
Jul 25, 202417.1017.1017.1017.1017.10-
Jul 24, 202417.4017.4017.4017.4017.40-
Jul 23, 202417.4017.4017.4017.4017.40-
Jul 22, 202417.9017.9017.9017.9017.90-
Jul 19, 202417.9017.9017.9017.9017.90-
Jul 18, 202418.2018.2018.2018.2018.20-
Jul 17, 202417.3018.0017.3018.0018.00150
Jul 16, 202417.4017.4017.4017.4017.40-
Jul 15, 202417.8018.2017.8018.2018.2019
Jul 12, 202417.7017.7017.7017.7017.70-
Jul 11, 202417.4017.4017.4017.4017.40-
Jul 10, 202417.1017.1017.1017.1017.10-
Jul 9, 202416.9016.9016.9016.9016.90-
Jul 8, 202416.6016.6016.6016.6016.60-
Jul 5, 202416.6016.6016.6016.6016.60-
Jul 4, 202416.6016.6016.6016.6016.60-
Jul 3, 202416.7016.7016.7016.7016.70-
Jul 2, 202417.1017.1017.1017.1017.10-
Jul 1, 202417.0017.0017.0017.0017.00-
Jun 28, 202416.7016.7016.7016.7016.70-
Jun 27, 202416.6016.6016.6016.6016.60-
Jun 26, 202416.5016.5016.5016.5016.50-
Jun 25, 202416.3016.3016.3016.3016.30-
Jun 24, 202416.1016.1016.1016.1016.10-
Jun 21, 202415.7015.7015.7015.7015.70-
Jun 20, 202415.3015.3015.3015.3015.30-
Jun 19, 202415.4015.9015.4015.9015.90180
Jun 18, 202415.7015.7015.7015.7015.70-
Jun 17, 202415.8015.8015.8015.8015.80-
Jun 14, 202416.1016.1016.1016.1016.10-
Jun 13, 202416.4016.4016.4016.4016.40-
Jun 12, 202416.3016.3016.3016.3016.30-
Jun 11, 202416.7017.0016.7017.0017.0074
Jun 10, 202416.9016.9016.9016.9016.90-
Jun 7, 202416.8016.8016.8016.8016.80-
Jun 6, 202416.7016.7016.7016.7016.70-
Jun 5, 202416.6016.6016.6016.6016.60-
Jun 4, 202416.3016.3016.3016.3016.30-
Jun 3, 202416.2016.2016.2016.2016.20-
May 31, 202415.7015.7015.7015.7015.70-
May 30, 202415.7015.7015.7015.7015.70-
May 29, 202416.3016.3016.3016.3016.30-
May 28, 202416.6016.6016.6016.6016.60120
May 27, 202416.5016.5016.5016.5016.50-
May 24, 202416.5016.5016.5016.5016.50-
May 23, 202416.6016.6016.6016.6016.60-
May 22, 202416.6017.2016.6017.2017.201
May 21, 202416.7016.7016.7016.7016.70-
May 20, 202416.9016.9016.9016.9016.90-
May 17, 2024 1.10 Dividend
May 17, 202417.5017.5017.5017.5017.50-
May 16, 202417.7017.7017.7017.7016.60-
May 15, 202417.4017.4017.4017.4016.32-
May 14, 202417.4017.4017.4017.4016.32-
May 13, 202417.5017.5017.5017.5016.42-
May 10, 202417.5017.5017.5017.5016.42-
May 9, 202417.4017.4017.4017.4016.32-
May 8, 202417.8017.8017.8017.8016.70-
May 7, 202417.7018.5017.7018.5017.35200
May 6, 202417.8017.9017.8017.9016.79530
May 3, 202418.0018.0018.0018.0016.89-
May 2, 202417.8017.8017.8017.8016.70-
Apr 30, 202417.5017.5017.5017.5016.42-
Apr 29, 202417.3017.3017.3017.3016.23-
Apr 26, 202417.2017.2017.2017.2016.14-
Apr 25, 202417.6017.6017.6017.6016.51-
Apr 24, 202418.1018.1018.1018.1016.98160
Apr 23, 202418.1018.1018.1018.1016.98-
Apr 22, 202418.1018.1018.1018.1016.98-
Apr 19, 202418.1018.1018.1018.1016.98-
Apr 18, 202418.1018.1018.1018.1016.98-
Apr 17, 202418.5018.5018.5018.5017.35-
Apr 16, 202419.2019.2019.2019.2018.01180
Apr 15, 202419.3019.3019.3019.3018.11-
Apr 12, 202419.2019.2019.2019.2018.01-
Apr 11, 202419.2019.2019.2019.2018.01-
Apr 10, 202419.4019.4019.4019.4018.20-
Apr 9, 202419.2019.2019.2019.2018.01-
Apr 8, 202419.0019.0019.0019.0017.82-
Apr 5, 202419.4019.4019.4019.4018.20-
Apr 4, 202419.2019.2019.2019.2018.01-
Apr 3, 202419.6019.6019.6019.6018.39-
Apr 2, 202419.9019.9019.9019.9018.67-
Mar 28, 202420.2020.2020.2020.2018.95-
Mar 27, 202420.6020.6020.6020.6019.32-
Mar 26, 202421.2021.2021.2021.2019.89-
Mar 25, 202422.2022.2022.2022.2020.83-
Mar 22, 202422.4022.4022.4022.4021.01-
Mar 21, 202422.6022.6022.6022.6021.20-
Mar 20, 202422.8022.8022.8022.8021.39-
Mar 19, 202422.8022.8022.8022.8021.39-
Mar 18, 202423.0023.0023.0023.0021.58-
Mar 15, 202422.8022.8022.8022.8021.39-
Mar 14, 202422.6022.6022.6022.6021.20-
Mar 13, 202422.6022.6022.6022.6021.20-
Mar 12, 202422.4022.4022.4022.4021.01-
Mar 11, 202422.2022.2022.2022.2020.83-
Mar 8, 202422.4022.4022.4022.4021.01-
Mar 7, 202422.2022.2022.2022.2020.83-
Mar 6, 202422.2022.2022.2022.2020.83-
Mar 5, 202422.6022.6022.6022.6021.20-
Mar 4, 202422.8022.8022.8022.8021.39-
Mar 1, 202423.4023.4023.4023.4021.95-
Feb 29, 202423.2023.2023.2023.2021.76-
Feb 28, 202423.2023.2023.2023.2021.76-
Feb 27, 202423.6023.6023.6023.6022.14-
Feb 26, 202423.8023.8023.8023.8022.33140
Feb 23, 202423.8023.8023.8023.8022.33-
Feb 22, 202424.0024.0024.0024.0022.51-
Feb 21, 202424.2024.2024.2024.2022.70-
Feb 20, 202424.0024.0024.0024.0022.51-
Feb 19, 202424.2024.2024.2024.2022.70-
Feb 16, 202423.6023.6023.6023.6022.14-
Feb 15, 202423.6023.6023.6023.6022.14-
Feb 14, 202423.2023.2023.2023.2021.76-
Feb 13, 202423.6023.6023.6023.6022.14-
Feb 12, 202423.2023.2023.2023.2021.76-
Feb 9, 202423.0023.0023.0023.0021.58-
Feb 8, 202423.2023.2023.2023.2021.76-
Feb 7, 202423.2023.2023.2023.2021.76-
Feb 6, 202423.0023.0023.0023.0021.58-
Feb 5, 202423.0023.0023.0023.0021.58-
Feb 2, 202423.4023.4023.4023.4021.95-
Feb 1, 202423.0023.0023.0023.0021.58-
Jan 31, 202422.4022.4022.4022.4021.01-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.