ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.34
      -0.30%
      Bitcoin
      61,323.32
      0.86%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Germany
      5. TG
      6. Telkom Indonesia Persero Tbk PT (PTI)

      7. Telkom Indonesia Persero Tbk PT (PTI) Historical

      PTI Telkom Indonesia Persero Tbk PT

      17.90
      -0.100001 (-0.56%)
      May 10 2024 - Closed
      Realtime Data

      PTI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Feb 22 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 21 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 20 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 19 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 16 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 15 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 14 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 13 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00
      Feb 12 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0.00

      Your Recent History

      TG
      PTI
      Telkom Indonesia Persero...
      Delayed Upgrade Clock