UK markets close in 6 hours 17 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.90-0.10 (-0.53%)
As of 8:20AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202118.9018.9018.9018.9018.90298
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 202118.6018.6018.6018.6018.60-
25 Jun 202118.6018.6018.6018.6018.60-
24 Jun 202119.0019.0019.0019.0019.00-
23 Jun 202119.0019.0019.0019.0019.00-
22 Jun 202119.0019.0019.0019.0019.00-
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 20210.288379 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 202120.6020.6020.6020.6020.31-
04 Jun 202119.6019.6019.6019.6019.32-
03 Jun 202119.4019.4019.4019.4019.13-
02 Jun 202118.9019.1018.9019.1018.83-
01 Jun 202118.6018.6018.6018.6018.34-
31 May 202118.6018.6018.6018.6018.34-
28 May 202119.0019.0019.0019.0018.73-
27 May 202118.5018.5018.5018.5018.24-
26 May 202118.5018.5018.5018.5018.24-
25 May 202118.3018.3018.3018.3018.04-
21 May 202118.6018.6018.6018.6018.34-
20 May 202118.0018.0018.0018.0017.75-
19 May 202117.8017.8017.8017.8017.55-
18 May 202118.1018.1018.1018.1017.84-
17 May 202118.3018.3018.3018.3018.04-
14 May 202118.5018.5018.5018.5018.24-
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 202118.5018.5018.5018.5018.24-
07 May 202118.4018.4018.4018.4018.14-
06 May 202118.3018.3018.3018.3018.04-
05 May 202118.1018.1018.1018.1017.84-
04 May 202118.0018.0018.0018.0017.75-
03 May 202118.1018.1018.1018.1017.84-
30 Apr 202118.1018.1018.1018.1017.84-
29 Apr 202117.7018.6017.7018.6018.3461
28 Apr 202117.6017.6017.6017.6017.35-
27 Apr 202118.3018.3018.3018.3018.04-
26 Apr 202118.3018.3018.3018.3018.04-
23 Apr 202118.5018.5018.5018.5018.24-
22 Apr 202118.5018.5018.5018.5018.24-
21 Apr 202118.5018.5018.5018.5018.24-
20 Apr 202118.6018.6018.6018.6018.34-
19 Apr 202119.0019.0019.0019.0018.73-
16 Apr 202118.8018.8018.8018.8018.53-
15 Apr 202118.7018.7018.7018.7018.44-
14 Apr 202118.8018.8018.8018.8018.53-
13 Apr 202118.8018.8018.8018.8018.5390
12 Apr 202118.8018.8018.8018.8018.53-
09 Apr 202119.2019.2019.2019.2018.93-
08 Apr 202119.4019.4019.4019.4019.13-
07 Apr 202119.4019.4019.4019.4019.13-
06 Apr 202119.6019.6019.6019.6019.32-
01 Apr 202119.7019.7019.7019.7019.42-
31 Mar 202119.8019.8019.8019.8019.52-
30 Mar 202119.8019.8019.8019.8019.52-
29 Mar 202120.2020.2020.2020.2019.91-
26 Mar 202119.7019.7019.7019.7019.42-
25 Mar 202119.2019.2019.2019.2018.93-
24 Mar 202119.0019.0019.0019.0018.73-
23 Mar 202119.4019.4019.4019.4019.13-
22 Mar 202119.4019.4019.4019.4019.13-
19 Mar 202119.4019.4019.4019.4019.13-
18 Mar 202119.4019.4019.4019.4019.13-
17 Mar 202119.2019.2019.2019.2018.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...