Telkom Indonesia Persero... More Historical Data - PTI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Telkom Indonesia Persero Tbk PT (PTI)
Telkom Indonesia Persero Tbk PT (PTI) Historical

PTI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
May 21 2024	17.00	-0.20	-1.16%	17.00	17.00	17.00	59
May 20 2024	17.20	-0.20	-1.15%	17.20	17.20	17.20	20
May 17 2024	17.40	-0.90	-4.92%	17.60	17.60	17.40	211
May 16 2024	18.30	0.10	0.55%	18.40	18.40	18.20	1,220
May 15 2024	18.20	0.20	1.11%	18.00	18.20	18.00	55,555
May 14 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0.00
May 13 2024	18.00	0.10	0.56%	18.00	18.00	18.00	100
May 10 2024	17.90	0.40	2.29%	17.90	17.90	17.90	200
May 09 2024	17.50	-0.20	-1.13%	17.50	17.50	17.50	1
May 08 2024	17.70	-0.70	-3.80%	17.70	17.70	17.70	150
May 07 2024	18.40	0.30	1.66%	18.40	18.40	18.40	1
May 06 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
May 03 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
May 02 2024	18.10	-0.10	-0.55%	18.10	18.10	18.10	400
Apr 30 2024	18.20	0.10	0.55%	17.90	18.20	17.90	1,180
Apr 29 2024	18.10	0.30	1.69%	18.10	18.10	18.10	100
Apr 26 2024	17.80	0.20	1.14%	17.80	17.80	17.80	160
Apr 25 2024	17.60	-0.60	-3.30%	17.60	17.60	17.60	100
Apr 24 2024	18.20	-0.30	-1.62%	18.20	18.20	18.20	300
Apr 23 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0.00
Apr 22 2024	18.50	-1.00	-5.13%	18.50	18.50	18.50	135
Apr 19 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Apr 18 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Apr 17 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Apr 16 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Apr 15 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Apr 12 2024	19.50	-0.50	-2.50%	19.70	19.70	19.50	303
Apr 11 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0.00
Apr 10 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0.00
Apr 09 2024	20.00	-0.20	-0.99%	20.00	20.00	20.00	100
Apr 08 2024	20.20	0.50	2.54%	19.90	20.20	19.50	103
Apr 05 2024	19.70	0.00	0.00%	19.70	19.70	19.70	0.00
Apr 04 2024	19.70	-0.30	-1.50%	20.00	20.00	19.70	250
Apr 03 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0.00
Apr 02 2024	20.00	-0.80	-3.85%	21.00	21.00	20.00	145
Mar 28 2024	20.80	0.00	0.00%	20.80	20.80	20.80	0.00
Mar 27 2024	20.80	-0.80	-3.70%	20.80	20.80	20.80	50
Mar 26 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0.00
Mar 25 2024	21.60	-1.20	-5.26%	21.60	21.60	21.60	50
Mar 22 2024	22.80	0.00	0.00%	22.80	22.80	22.80	0.00
Mar 21 2024	22.80	0.00	0.00%	22.80	22.80	22.80	0.00
Mar 20 2024	22.80	0.00	0.00%	22.80	22.80	22.80	0.00
Mar 19 2024	22.80	0.00	0.00%	22.80	22.80	22.80	0.00
Mar 18 2024	22.80	0.20	0.88%	22.80	22.80	22.80	200
Mar 15 2024	22.60	0.00	0.00%	22.60	22.60	22.60	0.00
Mar 14 2024	22.60	-0.40	-1.74%	22.60	22.60	22.60	1
Mar 13 2024	23.00	0.00	0.00%	23.00	23.00	23.00	0.00
Mar 12 2024	23.00	0.00	0.00%	23.00	23.00	23.00	0.00
Mar 11 2024	23.00	0.00	0.00%	23.00	23.00	23.00	0.00
Mar 08 2024	23.00	0.00	0.00%	23.00	23.00	23.00	0.00
Mar 07 2024	23.00	-0.20	-0.86%	23.00	23.00	23.00	2
Mar 06 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0.00
Mar 05 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0.00
Mar 04 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0.00
Mar 01 2024	23.20	-0.20	-0.85%	23.20	23.20	23.20	250
Feb 29 2024	23.40	-0.20	-0.85%	23.40	23.40	23.40	800
Feb 28 2024	23.60	-0.20	-0.84%	23.60	23.60	23.60	4
Feb 27 2024	23.80	-0.80	-3.25%	23.80	23.80	23.80	3
Feb 26 2024	24.60	0.00	0.00%	24.60	24.60	24.60	0.00
Feb 23 2024	24.60	1.40	6.03%	24.60	24.60	24.60	1

Telkom Indonesia Persero...

IND CATAGUAS PN

Acer Inc Gdr 4a

NLBNPIT1WOT6 20240619 15...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions