UK Markets close in 3 hrs 24 mins

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.60+0.20 (+1.03%)
As of 8:20AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Sept 202120.0020.0020.0020.0020.00-
14 Sept 202119.6019.6019.6019.6019.60-
13 Sept 202119.4019.4019.4019.4019.40-
10 Sept 202119.6020.0019.6020.0020.00250
09 Sept 202119.2019.2019.2019.2019.20-
08 Sept 2021------
07 Sept 202119.4019.4019.4019.4019.40-
06 Sept 202119.6019.6019.6019.6019.60-
03 Sept 202119.4019.4019.4019.4019.40-
02 Sept 202119.3019.3019.3019.3019.30-
01 Sept 202119.7019.7019.7019.7019.70-
31 Aug 202119.7019.7019.7019.7019.70-
30 Aug 202119.4019.4019.4019.4019.40-
27 Aug 202119.3019.3019.3019.3019.30-
26 Aug 202119.4019.4019.4019.4019.40-
25 Aug 202119.4019.4019.4019.4019.40-
24 Aug 202119.6019.6019.6019.6019.60-
23 Aug 202119.6019.6019.6019.6019.60-
20 Aug 202119.4019.4019.4019.4019.40-
19 Aug 202119.4019.4019.4019.4019.40-
18 Aug 202119.2019.2019.2019.2019.20-
17 Aug 202119.2019.2019.2019.2019.20-
16 Aug 202119.2019.2019.2019.2019.20-
13 Aug 202119.2019.2019.2019.2019.20-
12 Aug 202119.0019.0019.0019.0019.00-
11 Aug 202119.0019.0019.0019.0019.00-
10 Aug 202118.8018.8018.8018.8018.80-
09 Aug 202119.1019.1019.1019.1019.10-
06 Aug 202119.2019.2019.2019.2019.20-
05 Aug 202118.9018.9018.9018.9018.90-
04 Aug 202119.0019.0019.0019.0019.00-
03 Aug 202118.6018.6018.6018.6018.60-
02 Aug 202118.5018.5018.5018.5018.50-
30 Jul 202118.5018.5018.5018.5018.50-
29 Jul 202118.4018.4018.4018.4018.40-
28 Jul 202118.5018.5018.5018.5018.50-
27 Jul 202118.4018.4018.4018.4018.40-
26 Jul 202118.2018.2018.2018.2018.20-
23 Jul 202118.5018.5018.5018.5018.50-
22 Jul 202118.4018.4018.4018.4018.40-
21 Jul 202118.4018.4018.4018.4018.40-
20 Jul 202118.2018.2018.2018.2018.20-
19 Jul 202118.0018.0018.0018.0018.00-
16 Jul 202117.7017.7017.7017.7017.70-
15 Jul 202117.3017.3017.3017.3017.30-
14 Jul 202117.4017.4017.4017.4017.40-
13 Jul 202117.7017.7017.7017.7017.70-
12 Jul 202117.8017.8017.8017.8017.80-
09 Jul 202117.0017.0017.0017.0017.00-
08 Jul 202117.1017.1017.1017.1017.10-
07 Jul 202117.1017.1017.1017.1017.10-
06 Jul 202117.7017.7017.7017.7017.70-
05 Jul 202117.7017.7017.7017.7017.70-
02 Jul 202117.8017.8017.8017.8017.80-
01 Jul 202117.9017.9017.9017.9017.90-
30 Jun 202118.0018.0018.0018.0018.00-
29 Jun 202118.3018.3018.3018.3018.30-
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202119.0019.0019.0019.0019.00-
18 Jun 202119.2019.2019.2019.2019.20-
17 Jun 202119.4019.4019.4019.4019.40-
16 Jun 202119.4019.4019.4019.4019.40-
15 Jun 202119.4019.4019.4019.4019.40-
14 Jun 202119.9019.9019.9019.9019.90-
11 Jun 202120.0020.0020.0020.0020.00-
11 Jun 20210.294135 Dividend
10 Jun 202120.4020.4020.4020.4020.11-
09 Jun 202120.2020.2020.2020.2019.91298
08 Jun 202120.2020.2020.2020.2019.91-
07 Jun 202120.6020.6020.6020.6020.30-
04 Jun 202119.6019.6019.6019.6019.32-
03 Jun 202119.4019.4019.4019.4019.12-
02 Jun 202118.9019.1018.9019.1018.82-
01 Jun 202118.6018.6018.6018.6018.33-
31 May 202118.6018.6018.6018.6018.33-
28 May 202119.0019.0019.0019.0018.73-
27 May 202118.5018.5018.5018.5018.23-
26 May 202118.5018.5018.5018.5018.23-
25 May 202118.3018.3018.3018.3018.04-
21 May 202118.6018.6018.6018.6018.33-
20 May 202118.0018.0018.0018.0017.74-
19 May 202117.8017.8017.8017.8017.54-
18 May 202118.1018.1018.1018.1017.84-
17 May 202118.3018.3018.3018.3018.04-
14 May 202118.5018.5018.5018.5018.23-
13 May 202118.1018.1018.1018.1017.84-
12 May 202118.1018.1018.1018.1017.84-
11 May 202118.1018.1018.1018.1017.84-
10 May 202118.5018.5018.5018.5018.23-
07 May 202118.4018.4018.4018.4018.13-
06 May 202118.3018.3018.3018.3018.04-
05 May 202118.1018.1018.1018.1017.84-
04 May 202118.0018.0018.0018.0017.74-
03 May 202118.1018.1018.1018.1017.84-
30 Apr 202118.1018.1018.1018.1017.84-
29 Apr 202117.7018.6017.7018.6018.3361
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...