Jakarta - Delayed Quote IDR
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)
At close: November 15 at 4:14 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2,500.00 | 2,580.00 | 2,500.00 | 2,540.00 | 2,540.00 | 103,680,400 |
| Nov 14, 2024 | 2,550.00 | 2,590.00 | 2,530.00 | 2,530.00 | 2,530.00 | 185,269,500 |
| Nov 13, 2024 | 2,610.00 | 2,630.00 | 2,570.00 | 2,580.00 | 2,580.00 | 142,812,600 |
| Nov 12, 2024 | 2,660.00 | 2,670.00 | 2,600.00 | 2,600.00 | 2,600.00 | 215,910,600 |
| Nov 11, 2024 | 2,720.00 | 2,730.00 | 2,650.00 | 2,690.00 | 2,690.00 | 108,153,500 |
| Nov 8, 2024 | 2,760.00 | 2,780.00 | 2,750.00 | 2,750.00 | 2,750.00 | 66,113,200 |
| Nov 7, 2024 | 2,760.00 | 2,790.00 | 2,740.00 | 2,760.00 | 2,760.00 | 79,485,800 |
| Nov 6, 2024 | 2,780.00 | 2,800.00 | 2,740.00 | 2,740.00 | 2,740.00 | 66,808,900 |
| Nov 5, 2024 | 2,800.00 | 2,810.00 | 2,730.00 | 2,770.00 | 2,770.00 | 96,721,100 |
| Nov 4, 2024 | 2,780.00 | 2,810.00 | 2,750.00 | 2,800.00 | 2,800.00 | 63,112,300 |
| Nov 1, 2024 | 2,820.00 | 2,840.00 | 2,760.00 | 2,780.00 | 2,780.00 | 99,364,500 |
| Oct 31, 2024 | 2,860.00 | 2,870.00 | 2,820.00 | 2,820.00 | 2,820.00 | 139,590,300 |
| Oct 30, 2024 | 2,880.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | 123,573,100 |
| Oct 29, 2024 | 2,910.00 | 2,930.00 | 2,880.00 | 2,900.00 | 2,900.00 | 67,727,500 |
| Oct 28, 2024 | 2,920.00 | 2,940.00 | 2,900.00 | 2,920.00 | 2,920.00 | 38,720,700 |
| Oct 25, 2024 | 2,900.00 | 2,950.00 | 2,900.00 | 2,910.00 | 2,910.00 | 50,694,200 |
| Oct 24, 2024 | 2,940.00 | 2,960.00 | 2,900.00 | 2,900.00 | 2,900.00 | 72,559,000 |
| Oct 23, 2024 | 2,940.00 | 2,980.00 | 2,930.00 | 2,940.00 | 2,940.00 | 99,423,700 |
| Oct 22, 2024 | 3,060.00 | 3,070.00 | 3,010.00 | 3,010.00 | 3,010.00 | 93,662,500 |
| Oct 21, 2024 | 3,100.00 | 3,130.00 | 3,060.00 | 3,100.00 | 3,100.00 | 92,240,300 |
| Oct 18, 2024 | 3,050.00 | 3,130.00 | 3,040.00 | 3,100.00 | 3,100.00 | 138,783,600 |
| Oct 17, 2024 | 3,000.00 | 3,060.00 | 2,980.00 | 3,040.00 | 3,040.00 | 107,040,100 |
| Oct 16, 2024 | 2,970.00 | 3,000.00 | 2,930.00 | 3,000.00 | 3,000.00 | 163,988,000 |
| Oct 15, 2024 | 2,920.00 | 2,970.00 | 2,910.00 | 2,940.00 | 2,940.00 | 74,529,600 |
| Oct 14, 2024 | 2,930.00 | 2,970.00 | 2,900.00 | 2,900.00 | 2,900.00 | 66,631,500 |
| Oct 11, 2024 | 3,000.00 | 3,000.00 | 2,920.00 | 2,940.00 | 2,940.00 | 40,454,300 |
| Oct 10, 2024 | 2,960.00 | 2,980.00 | 2,940.00 | 2,950.00 | 2,950.00 | 57,867,000 |
| Oct 9, 2024 | 2,980.00 | 3,010.00 | 2,960.00 | 2,960.00 | 2,960.00 | 69,435,900 |
| Oct 8, 2024 | 2,890.00 | 2,990.00 | 2,870.00 | 2,990.00 | 2,990.00 | 135,357,200 |
| Oct 7, 2024 | 2,910.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,900.00 | 84,507,100 |
| Oct 4, 2024 | 2,900.00 | 2,930.00 | 2,860.00 | 2,880.00 | 2,880.00 | 76,757,200 |
| Oct 3, 2024 | 2,950.00 | 2,950.00 | 2,890.00 | 2,890.00 | 2,890.00 | 92,510,900 |
| Oct 2, 2024 | 2,950.00 | 2,980.00 | 2,920.00 | 2,920.00 | 2,920.00 | 124,629,400 |
| Oct 1, 2024 | 2,990.00 | 3,040.00 | 2,990.00 | 3,020.00 | 3,020.00 | 77,208,500 |
| Sep 30, 2024 | 3,030.00 | 3,030.00 | 2,990.00 | 2,990.00 | 2,990.00 | 150,844,800 |
| Sep 27, 2024 | 3,130.00 | 3,140.00 | 3,010.00 | 3,050.00 | 3,050.00 | 291,217,300 |
| Sep 26, 2024 | 3,170.00 | 3,180.00 | 3,120.00 | 3,170.00 | 3,170.00 | 120,042,500 |
| Sep 25, 2024 | 3,100.00 | 3,190.00 | 3,060.00 | 3,190.00 | 3,190.00 | 215,241,700 |
| Sep 24, 2024 | 3,180.00 | 3,180.00 | 3,150.00 | 3,160.00 | 3,160.00 | 92,256,900 |
| Sep 23, 2024 | 3,150.00 | 3,180.00 | 3,130.00 | 3,170.00 | 3,170.00 | 82,274,400 |
| Sep 20, 2024 | 3,150.00 | 3,170.00 | 3,120.00 | 3,150.00 | 3,150.00 | 152,477,400 |
| Sep 19, 2024 | 3,140.00 | 3,150.00 | 3,120.00 | 3,140.00 | 3,140.00 | 130,418,300 |
| Sep 18, 2024 | 3,120.00 | 3,130.00 | 3,100.00 | 3,120.00 | 3,120.00 | 87,120,700 |
| Sep 17, 2024 | 3,120.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | 56,181,000 |
| Sep 13, 2024 | 3,080.00 | 3,120.00 | 3,070.00 | 3,110.00 | 3,110.00 | 125,032,200 |
| Sep 12, 2024 | 3,060.00 | 3,070.00 | 3,050.00 | 3,050.00 | 3,050.00 | 85,785,000 |
| Sep 11, 2024 | 3,030.00 | 3,050.00 | 3,020.00 | 3,040.00 | 3,040.00 | 62,899,600 |
| Sep 10, 2024 | 3,060.00 | 3,060.00 | 3,020.00 | 3,030.00 | 3,030.00 | 46,436,100 |
| Sep 9, 2024 | 3,050.00 | 3,080.00 | 3,000.00 | 3,030.00 | 3,030.00 | 69,264,400 |
| Sep 6, 2024 | 3,010.00 | 3,050.00 | 3,010.00 | 3,040.00 | 3,040.00 | 82,391,200 |
| Sep 5, 2024 | 3,080.00 | 3,090.00 | 3,020.00 | 3,020.00 | 3,020.00 | 78,989,400 |
| Sep 4, 2024 | 3,060.00 | 3,100.00 | 3,040.00 | 3,080.00 | 3,080.00 | 81,041,700 |
| Sep 3, 2024 | 3,140.00 | 3,150.00 | 3,080.00 | 3,080.00 | 3,080.00 | 82,172,000 |
| Sep 2, 2024 | 3,090.00 | 3,150.00 | 3,080.00 | 3,140.00 | 3,140.00 | 118,928,500 |
| Aug 30, 2024 | 3,030.00 | 3,070.00 | 3,010.00 | 3,060.00 | 3,060.00 | 195,809,000 |
| Aug 29, 2024 | 2,980.00 | 3,080.00 | 2,980.00 | 3,030.00 | 3,030.00 | 160,714,800 |
| Aug 28, 2024 | 3,000.00 | 3,000.00 | 2,960.00 | 2,980.00 | 2,980.00 | 68,736,300 |
| Aug 27, 2024 | 2,990.00 | 3,000.00 | 2,950.00 | 2,990.00 | 2,990.00 | 71,223,800 |
| Aug 26, 2024 | 2,940.00 | 2,990.00 | 2,930.00 | 2,980.00 | 2,980.00 | 88,941,900 |
| Aug 23, 2024 | 2,970.00 | 3,010.00 | 2,950.00 | 2,950.00 | 2,950.00 | 86,092,500 |
| Aug 22, 2024 | 2,940.00 | 2,970.00 | 2,920.00 | 2,920.00 | 2,920.00 | 90,336,300 |
| Aug 21, 2024 | 2,980.00 | 3,010.00 | 2,960.00 | 2,970.00 | 2,970.00 | 111,842,200 |
| Aug 20, 2024 | 2,990.00 | 3,000.00 | 2,960.00 | 2,980.00 | 2,980.00 | 100,434,600 |
| Aug 19, 2024 | 2,960.00 | 2,970.00 | 2,910.00 | 2,930.00 | 2,930.00 | 68,692,700 |
| Aug 16, 2024 | 2,910.00 | 2,990.00 | 2,900.00 | 2,960.00 | 2,960.00 | 207,060,000 |
| Aug 15, 2024 | 2,870.00 | 2,880.00 | 2,820.00 | 2,870.00 | 2,870.00 | 79,724,100 |
| Aug 14, 2024 | 2,850.00 | 2,890.00 | 2,850.00 | 2,860.00 | 2,860.00 | 70,188,800 |
| Aug 13, 2024 | 2,900.00 | 2,900.00 | 2,840.00 | 2,850.00 | 2,850.00 | 82,063,600 |
| Aug 12, 2024 | 2,850.00 | 2,910.00 | 2,840.00 | 2,870.00 | 2,870.00 | 62,746,600 |
| Aug 9, 2024 | 2,860.00 | 2,880.00 | 2,830.00 | 2,830.00 | 2,830.00 | 80,800,300 |
| Aug 8, 2024 | 2,800.00 | 2,880.00 | 2,800.00 | 2,850.00 | 2,850.00 | 99,533,000 |
| Aug 7, 2024 | 2,800.00 | 2,840.00 | 2,790.00 | 2,820.00 | 2,820.00 | 77,263,000 |
| Aug 6, 2024 | 2,800.00 | 2,840.00 | 2,790.00 | 2,790.00 | 2,790.00 | 98,524,200 |
| Aug 5, 2024 | 2,820.00 | 2,830.00 | 2,760.00 | 2,790.00 | 2,790.00 | 105,246,400 |
| Aug 2, 2024 | 2,880.00 | 2,880.00 | 2,820.00 | 2,850.00 | 2,850.00 | 105,816,800 |
| Aug 1, 2024 | 2,890.00 | 2,930.00 | 2,880.00 | 2,880.00 | 2,880.00 | 121,021,800 |
| Jul 31, 2024 | 2,880.00 | 2,920.00 | 2,840.00 | 2,880.00 | 2,880.00 | 207,440,800 |
| Jul 30, 2024 | 3,000.00 | 3,000.00 | 2,880.00 | 2,880.00 | 2,880.00 | 321,472,800 |
| Jul 29, 2024 | 3,090.00 | 3,120.00 | 3,040.00 | 3,050.00 | 3,050.00 | 90,885,600 |
| Jul 26, 2024 | 3,110.00 | 3,110.00 | 3,060.00 | 3,100.00 | 3,100.00 | 94,900,300 |
| Jul 25, 2024 | 3,080.00 | 3,090.00 | 3,030.00 | 3,090.00 | 3,090.00 | 67,060,000 |
| Jul 24, 2024 | 3,140.00 | 3,150.00 | 3,040.00 | 3,060.00 | 3,060.00 | 98,752,100 |
| Jul 23, 2024 | 3,140.00 | 3,160.00 | 3,100.00 | 3,160.00 | 3,160.00 | 74,338,000 |
| Jul 22, 2024 | 3,180.00 | 3,210.00 | 3,090.00 | 3,100.00 | 3,100.00 | 139,383,000 |
| Jul 19, 2024 | 3,200.00 | 3,210.00 | 3,120.00 | 3,140.00 | 3,140.00 | 138,117,200 |
| Jul 18, 2024 | 3,260.00 | 3,280.00 | 3,190.00 | 3,210.00 | 3,210.00 | 98,903,500 |
| Jul 17, 2024 | 3,190.00 | 3,270.00 | 3,160.00 | 3,250.00 | 3,250.00 | 167,149,300 |
| Jul 16, 2024 | 3,180.00 | 3,180.00 | 3,090.00 | 3,100.00 | 3,100.00 | 78,769,700 |
| Jul 15, 2024 | 3,220.00 | 3,220.00 | 3,130.00 | 3,160.00 | 3,160.00 | 100,918,500 |
| Jul 12, 2024 | 3,230.00 | 3,270.00 | 3,210.00 | 3,220.00 | 3,220.00 | 135,830,300 |
| Jul 11, 2024 | 3,200.00 | 3,200.00 | 3,160.00 | 3,180.00 | 3,180.00 | 126,490,000 |
| Jul 10, 2024 | 3,090.00 | 3,180.00 | 3,090.00 | 3,160.00 | 3,160.00 | 120,007,400 |
| Jul 9, 2024 | 3,050.00 | 3,120.00 | 3,040.00 | 3,080.00 | 3,080.00 | 118,245,600 |
| Jul 8, 2024 | 3,040.00 | 3,090.00 | 3,000.00 | 3,080.00 | 3,080.00 | 125,004,600 |
| Jul 5, 2024 | 2,970.00 | 3,020.00 | 2,960.00 | 3,020.00 | 3,020.00 | 69,339,200 |
| Jul 4, 2024 | 3,000.00 | 3,050.00 | 2,960.00 | 2,960.00 | 2,960.00 | 93,100,500 |
| Jul 3, 2024 | 3,040.00 | 3,050.00 | 3,020.00 | 3,030.00 | 3,030.00 | 51,977,100 |
| Jul 2, 2024 | 3,070.00 | 3,090.00 | 3,030.00 | 3,040.00 | 3,040.00 | 79,024,200 |
| Jul 1, 2024 | 3,130.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | 134,082,800 |
| Jun 28, 2024 | 3,030.00 | 3,140.00 | 3,030.00 | 3,130.00 | 3,130.00 | 213,539,300 |
| Jun 27, 2024 | 3,030.00 | 3,030.00 | 2,990.00 | 3,030.00 | 3,030.00 | 70,154,600 |
| Jun 26, 2024 | 2,990.00 | 3,020.00 | 2,980.00 | 3,000.00 | 3,000.00 | 73,994,000 |
| Jun 25, 2024 | 2,950.00 | 2,990.00 | 2,930.00 | 2,990.00 | 2,990.00 | 89,913,400 |
| Jun 24, 2024 | 2,930.00 | 2,980.00 | 2,910.00 | 2,950.00 | 2,950.00 | 111,618,800 |
| Jun 21, 2024 | 2,850.00 | 2,960.00 | 2,840.00 | 2,950.00 | 2,950.00 | 184,918,000 |
| Jun 20, 2024 | 2,850.00 | 2,850.00 | 2,800.00 | 2,840.00 | 2,840.00 | 55,434,800 |
| Jun 19, 2024 | 2,780.00 | 2,850.00 | 2,760.00 | 2,830.00 | 2,830.00 | 128,843,500 |
| Jun 14, 2024 | 2,820.00 | 2,830.00 | 2,700.00 | 2,720.00 | 2,720.00 | 202,750,500 |
| Jun 13, 2024 | 2,940.00 | 2,940.00 | 2,830.00 | 2,840.00 | 2,840.00 | 95,740,000 |
| Jun 12, 2024 | 2,890.00 | 2,970.00 | 2,890.00 | 2,920.00 | 2,920.00 | 91,584,500 |
| Jun 11, 2024 | 2,960.00 | 2,980.00 | 2,880.00 | 2,880.00 | 2,880.00 | 172,688,100 |
| Jun 10, 2024 | 3,050.00 | 3,050.00 | 2,980.00 | 3,010.00 | 3,010.00 | 66,983,900 |
| Jun 7, 2024 | 3,050.00 | 3,090.00 | 3,050.00 | 3,050.00 | 3,050.00 | 67,191,100 |
| Jun 6, 2024 | 3,100.00 | 3,100.00 | 3,030.00 | 3,050.00 | 3,050.00 | 107,996,900 |
| Jun 5, 2024 | 3,000.00 | 3,080.00 | 3,000.00 | 3,060.00 | 3,060.00 | 141,157,300 |
| Jun 4, 2024 | 2,980.00 | 3,060.00 | 2,940.00 | 3,000.00 | 3,000.00 | 130,203,100 |
| Jun 3, 2024 | 2,930.00 | 2,970.00 | 2,900.00 | 2,930.00 | 2,930.00 | 124,570,400 |
| May 31, 2024 | 2,840.00 | 2,920.00 | 2,810.00 | 2,900.00 | 2,900.00 | 411,324,600 |
| May 30, 2024 | 2,810.00 | 2,870.00 | 2,720.00 | 2,810.00 | 2,810.00 | 253,471,800 |
| May 29, 2024 | 2,850.00 | 2,860.00 | 2,810.00 | 2,810.00 | 2,810.00 | 148,952,900 |
| May 28, 2024 | 2,810.00 | 2,880.00 | 2,810.00 | 2,860.00 | 2,860.00 | 113,093,300 |
| May 27, 2024 | 2,900.00 | 2,920.00 | 2,780.00 | 2,810.00 | 2,810.00 | 246,979,600 |
| May 22, 2024 | 2,980.00 | 2,980.00 | 2,910.00 | 2,940.00 | 2,940.00 | 145,109,200 |
| May 21, 2024 | 2,990.00 | 2,990.00 | 2,920.00 | 2,950.00 | 2,950.00 | 138,864,400 |
| May 20, 2024 | 2,950.00 | 3,000.00 | 2,950.00 | 2,990.00 | 2,990.00 | 215,877,500 |
| May 17, 2024 | 3,050.00 | 3,050.00 | 2,980.00 | 2,990.00 | 2,990.00 | 120,345,300 |
| May 16, 2024 | 178.50 Dividend | |||||
| May 16, 2024 | 2,960.00 | 3,050.00 | 2,960.00 | 3,010.00 | 3,010.00 | 196,239,200 |
| May 15, 2024 | 3,120.00 | 3,130.00 | 3,070.00 | 3,100.00 | 2,921.50 | 149,143,600 |
| May 14, 2024 | 3,100.00 | 3,120.00 | 3,080.00 | 3,120.00 | 2,940.34 | 104,126,800 |
| May 13, 2024 | 3,070.00 | 3,100.00 | 3,040.00 | 3,090.00 | 2,912.07 | 133,048,300 |
| May 8, 2024 | 3,130.00 | 3,150.00 | 3,050.00 | 3,080.00 | 2,902.65 | 120,622,600 |
| May 7, 2024 | 3,070.00 | 3,110.00 | 3,060.00 | 3,090.00 | 2,912.07 | 124,914,600 |
| May 6, 2024 | 3,180.00 | 3,200.00 | 3,040.00 | 3,050.00 | 2,874.37 | 221,330,900 |
| May 3, 2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,160.00 | 2,978.04 | 127,945,300 |
| May 2, 2024 | 3,170.00 | 3,200.00 | 3,120.00 | 3,120.00 | 2,940.34 | 157,637,100 |
| Apr 30, 2024 | 3,120.00 | 3,200.00 | 3,110.00 | 3,170.00 | 2,987.47 | 273,121,800 |
| Apr 29, 2024 | 3,030.00 | 3,090.00 | 3,010.00 | 3,080.00 | 2,902.65 | 172,773,600 |
| Apr 26, 2024 | 2,980.00 | 3,060.00 | 2,960.00 | 3,030.00 | 2,855.53 | 442,527,900 |
| Apr 25, 2024 | 3,010.00 | 3,060.00 | 2,990.00 | 3,040.00 | 2,864.95 | 369,525,200 |
| Apr 24, 2024 | 3,100.00 | 3,110.00 | 3,040.00 | 3,040.00 | 2,864.95 | 327,330,800 |
| Apr 23, 2024 | 3,180.00 | 3,190.00 | 3,080.00 | 3,100.00 | 2,921.50 | 312,052,300 |
| Apr 22, 2024 | 3,150.00 | 3,200.00 | 3,130.00 | 3,170.00 | 2,987.47 | 140,971,800 |
| Apr 19, 2024 | 3,230.00 | 3,230.00 | 3,130.00 | 3,150.00 | 2,968.62 | 149,997,000 |
| Apr 18, 2024 | 3,190.00 | 3,310.00 | 3,110.00 | 3,250.00 | 3,062.86 | 337,490,100 |
| Apr 17, 2024 | 3,220.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,015.74 | 187,876,400 |
| Apr 16, 2024 | 3,260.00 | 3,280.00 | 3,150.00 | 3,220.00 | 3,034.59 | 490,658,200 |
| Apr 5, 2024 | 3,440.00 | 3,450.00 | 3,420.00 | 3,430.00 | 3,232.49 | 116,051,700 |
| Apr 4, 2024 | 3,410.00 | 3,460.00 | 3,410.00 | 3,450.00 | 3,251.34 | 205,184,000 |
| Apr 3, 2024 | 3,450.00 | 3,490.00 | 3,420.00 | 3,420.00 | 3,223.07 | 150,265,700 |
| Apr 2, 2024 | 3,460.00 | 3,500.00 | 3,410.00 | 3,490.00 | 3,289.04 | 233,017,700 |
| Apr 1, 2024 | 3,480.00 | 3,520.00 | 3,420.00 | 3,510.00 | 3,307.89 | 248,116,300 |
| Mar 28, 2024 | 3,470.00 | 3,520.00 | 3,430.00 | 3,470.00 | 3,270.19 | 258,985,200 |
| Mar 27, 2024 | 3,610.00 | 3,630.00 | 3,490.00 | 3,490.00 | 3,289.04 | 496,202,800 |
| Mar 26, 2024 | 3,680.00 | 3,680.00 | 3,610.00 | 3,620.00 | 3,411.55 | 354,086,400 |
| Mar 25, 2024 | 3,890.00 | 3,890.00 | 3,700.00 | 3,730.00 | 3,515.22 | 313,394,400 |
| Mar 22, 2024 | 3,900.00 | 3,920.00 | 3,890.00 | 3,900.00 | 3,675.43 | 44,501,700 |
| Mar 21, 2024 | 3,930.00 | 3,960.00 | 3,890.00 | 3,890.00 | 3,666.01 | 81,520,900 |
| Mar 20, 2024 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 3,703.70 | 84,777,400 |
| Mar 19, 2024 | 3,980.00 | 3,980.00 | 3,940.00 | 3,940.00 | 3,713.13 | 51,629,700 |
| Mar 18, 2024 | 3,960.00 | 3,970.00 | 3,920.00 | 3,920.00 | 3,694.28 | 57,508,300 |
| Mar 15, 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,970.00 | 3,741.40 | 184,885,900 |
| Mar 14, 2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,731.98 | 122,570,700 |
| Mar 13, 2024 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,675.43 | 106,191,400 |
| Mar 8, 2024 | 3,900.00 | 3,910.00 | 3,840.00 | 3,860.00 | 3,637.73 | 101,556,500 |
| Mar 7, 2024 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,675.43 | 86,888,100 |
| Mar 6, 2024 | 3,870.00 | 3,920.00 | 3,860.00 | 3,900.00 | 3,675.43 | 83,251,500 |
| Mar 5, 2024 | 3,880.00 | 3,900.00 | 3,860.00 | 3,870.00 | 3,647.16 | 100,671,500 |
| Mar 4, 2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,940.00 | 3,713.13 | 81,580,800 |
| Mar 1, 2024 | 3,950.00 | 3,990.00 | 3,860.00 | 3,920.00 | 3,694.28 | 139,582,000 |
| Feb 29, 2024 | 4,020.00 | 4,040.00 | 3,950.00 | 4,000.00 | 3,769.67 | 157,431,900 |
| Feb 28, 2024 | 3,980.00 | 4,020.00 | 3,950.00 | 3,990.00 | 3,760.25 | 77,255,300 |
| Feb 27, 2024 | 4,050.00 | 4,060.00 | 3,990.00 | 3,990.00 | 3,760.25 | 119,637,000 |
| Feb 26, 2024 | 4,060.00 | 4,100.00 | 4,050.00 | 4,090.00 | 3,854.49 | 55,761,700 |
| Feb 23, 2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,100.00 | 3,863.91 | 87,665,800 |
| Feb 22, 2024 | 4,130.00 | 4,150.00 | 4,070.00 | 4,090.00 | 3,854.49 | 93,555,100 |
| Feb 21, 2024 | 4,190.00 | 4,240.00 | 4,070.00 | 4,180.00 | 3,939.31 | 152,787,100 |
| Feb 20, 2024 | 4,200.00 | 4,210.00 | 4,160.00 | 4,210.00 | 3,967.58 | 267,636,700 |
| Feb 19, 2024 | 4,130.00 | 4,170.00 | 4,130.00 | 4,160.00 | 3,920.46 | 82,867,500 |
| Feb 16, 2024 | 4,050.00 | 4,160.00 | 4,050.00 | 4,160.00 | 3,920.46 | 244,064,200 |
| Feb 15, 2024 | 4,040.00 | 4,080.00 | 3,980.00 | 4,030.00 | 3,797.94 | 129,347,900 |
| Feb 13, 2024 | 4,010.00 | 4,010.00 | 3,980.00 | 3,980.00 | 3,750.82 | 52,020,300 |
| Feb 12, 2024 | 4,000.00 | 4,020.00 | 3,970.00 | 4,000.00 | 3,769.67 | 85,763,200 |
| Feb 7, 2024 | 4,010.00 | 4,020.00 | 3,980.00 | 3,980.00 | 3,750.82 | 53,084,600 |
| Feb 6, 2024 | 3,970.00 | 4,000.00 | 3,970.00 | 3,980.00 | 3,750.82 | 65,167,500 |
| Feb 5, 2024 | 4,010.00 | 4,010.00 | 3,970.00 | 3,980.00 | 3,750.82 | 57,789,500 |
| Feb 2, 2024 | 4,030.00 | 4,030.00 | 3,930.00 | 3,990.00 | 3,760.25 | 96,180,000 |
| Feb 1, 2024 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 3,807.37 | 105,414,400 |
| Jan 31, 2024 | 4,000.00 | 4,020.00 | 3,960.00 | 3,960.00 | 3,731.98 | 100,403,700 |
| Jan 30, 2024 | 4,000.00 | 4,020.00 | 3,980.00 | 4,000.00 | 3,769.67 | 66,906,900 |
| Jan 29, 2024 | 4,000.00 | 4,010.00 | 3,970.00 | 4,010.00 | 3,779.10 | 59,150,000 |
| Jan 26, 2024 | 3,940.00 | 3,990.00 | 3,930.00 | 3,980.00 | 3,750.82 | 65,272,600 |
| Jan 25, 2024 | 3,980.00 | 4,000.00 | 3,960.00 | 3,980.00 | 3,750.82 | 58,541,300 |
| Jan 24, 2024 | 3,950.00 | 3,980.00 | 3,930.00 | 3,970.00 | 3,741.40 | 38,732,000 |
| Jan 23, 2024 | 4,000.00 | 4,010.00 | 3,910.00 | 3,950.00 | 3,722.55 | 72,595,400 |
| Jan 22, 2024 | 3,980.00 | 4,010.00 | 3,960.00 | 3,980.00 | 3,750.82 | 50,643,700 |
| Jan 19, 2024 | 3,950.00 | 3,960.00 | 3,890.00 | 3,940.00 | 3,713.13 | 67,016,100 |
| Jan 18, 2024 | 3,990.00 | 4,010.00 | 3,930.00 | 3,950.00 | 3,722.55 | 73,029,300 |
| Jan 17, 2024 | 4,000.00 | 4,010.00 | 3,970.00 | 3,990.00 | 3,760.25 | 62,728,400 |
| Jan 16, 2024 | 4,020.00 | 4,030.00 | 3,980.00 | 4,010.00 | 3,779.10 | 44,782,300 |
| Jan 15, 2024 | 4,040.00 | 4,040.00 | 3,980.00 | 4,000.00 | 3,769.67 | 38,339,500 |
| Jan 12, 2024 | 3,970.00 | 4,010.00 | 3,970.00 | 4,010.00 | 3,779.10 | 53,685,600 |
| Jan 11, 2024 | 4,040.00 | 4,040.00 | 3,990.00 | 3,990.00 | 3,760.25 | 36,333,300 |
| Jan 10, 2024 | 4,000.00 | 4,030.00 | 3,980.00 | 4,000.00 | 3,769.67 | 99,083,600 |
| Jan 9, 2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,731.98 | 64,015,400 |
| Jan 8, 2024 | 3,890.00 | 3,920.00 | 3,860.00 | 3,890.00 | 3,666.01 | 61,064,100 |
| Jan 5, 2024 | 3,950.00 | 3,970.00 | 3,880.00 | 3,890.00 | 3,666.01 | 69,268,000 |
| Jan 4, 2024 | 3,980.00 | 3,990.00 | 3,960.00 | 3,970.00 | 3,741.40 | 33,922,400 |
| Jan 3, 2024 | 3,990.00 | 3,990.00 | 3,950.00 | 3,960.00 | 3,731.98 | 22,018,500 |
| Jan 2, 2024 | 3,950.00 | 3,990.00 | 3,940.00 | 3,990.00 | 3,760.25 | 23,774,100 |
| Dec 29, 2023 | 3,960.00 | 3,980.00 | 3,940.00 | 3,950.00 | 3,722.55 | 27,497,600 |
| Dec 28, 2023 | 3,960.00 | 3,970.00 | 3,940.00 | 3,960.00 | 3,731.98 | 34,024,400 |
| Dec 27, 2023 | 3,990.00 | 4,000.00 | 3,920.00 | 3,940.00 | 3,713.13 | 73,157,200 |
| Dec 22, 2023 | 3,980.00 | 3,980.00 | 3,950.00 | 3,960.00 | 3,731.98 | 28,222,700 |
| Dec 21, 2023 | 3,960.00 | 3,970.00 | 3,930.00 | 3,950.00 | 3,722.55 | 48,242,100 |
| Dec 20, 2023 | 3,960.00 | 3,990.00 | 3,960.00 | 3,960.00 | 3,731.98 | 59,574,800 |
| Dec 19, 2023 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,741.40 | 32,984,500 |
| Dec 18, 2023 | 3,940.00 | 3,970.00 | 3,930.00 | 3,970.00 | 3,741.40 | 60,940,400 |
| Dec 15, 2023 | 3,940.00 | 3,980.00 | 3,900.00 | 3,980.00 | 3,750.82 | 109,064,200 |
| Dec 14, 2023 | 3,880.00 | 3,960.00 | 3,880.00 | 3,940.00 | 3,713.13 | 70,705,300 |
| Dec 13, 2023 | 3,870.00 | 3,920.00 | 3,870.00 | 3,920.00 | 3,694.28 | 54,386,800 |
| Dec 12, 2023 | 3,940.00 | 3,950.00 | 3,890.00 | 3,910.00 | 3,684.85 | 58,707,700 |
| Dec 11, 2023 | 3,870.00 | 3,980.00 | 3,850.00 | 3,980.00 | 3,750.82 | 99,365,500 |
| Dec 8, 2023 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,713.13 | 61,476,300 |
| Dec 7, 2023 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 3,684.85 | 91,076,200 |
| Dec 6, 2023 | 3,900.00 | 3,950.00 | 3,870.00 | 3,920.00 | 3,694.28 | 149,345,100 |
| Dec 5, 2023 | 3,830.00 | 3,850.00 | 3,800.00 | 3,850.00 | 3,628.31 | 74,608,900 |
| Dec 4, 2023 | 3,840.00 | 3,860.00 | 3,780.00 | 3,810.00 | 3,590.61 | 118,483,900 |
| Dec 1, 2023 | 3,790.00 | 3,840.00 | 3,790.00 | 3,830.00 | 3,609.46 | 81,037,200 |
| Nov 30, 2023 | 3,750.00 | 3,820.00 | 3,740.00 | 3,760.00 | 3,543.49 | 258,522,400 |
| Nov 29, 2023 | 3,750.00 | 3,770.00 | 3,700.00 | 3,720.00 | 3,505.79 | 56,467,400 |
| Nov 28, 2023 | 3,680.00 | 3,800.00 | 3,680.00 | 3,770.00 | 3,552.92 | 106,829,100 |
| Nov 27, 2023 | 3,640.00 | 3,730.00 | 3,640.00 | 3,680.00 | 3,468.10 | 73,888,700 |
| Nov 24, 2023 | 3,600.00 | 3,620.00 | 3,570.00 | 3,620.00 | 3,411.55 | 34,583,700 |
| Nov 23, 2023 | 3,610.00 | 3,630.00 | 3,590.00 | 3,600.00 | 3,392.70 | 57,385,100 |
| Nov 22, 2023 | 3,610.00 | 3,630.00 | 3,590.00 | 3,610.00 | 3,402.13 | 34,555,300 |
| Nov 21, 2023 | 3,590.00 | 3,620.00 | 3,580.00 | 3,620.00 | 3,411.55 | 68,255,800 |
| Nov 20, 2023 | 3,560.00 | 3,600.00 | 3,540.00 | 3,590.00 | 3,383.28 | 39,932,700 |
| Nov 17, 2023 | 3,530.00 | 3,550.00 | 3,480.00 | 3,550.00 | 3,345.58 | 55,585,600 |
| Nov 16, 2023 | 3,550.00 | 3,550.00 | 3,510.00 | 3,540.00 | 3,336.16 | 41,789,400 |
| Nov 15, 2023 | 3,520.00 | 3,570.00 | 3,520.00 | 3,550.00 | 3,345.58 | 114,104,500 |
Related Tickers
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
2,260.00
+0.89%
EXCL.JK PT XL Axiata Tbk
2,140.00
-0.93%
TOWR.JK PT Sarana Menara Nusantara Tbk.
720.00
-0.69%
MTEL.JK PT Dayamitra Telekomunikasi Tbk.
580.00
+0.87%
FREN.JK PT Smartfren Telecom Tbk
26.00
+4.00%
030200.KS KT Corporation
41,500.00
+0.85%
TBIG.JK PT Tower Bersama Infrastructure Tbk
1,880.00
-0.27%
BALI.JK PT Bali Towerindo Sentra Tbk
1,300.00
+0.39%
DNET.JK PT Indoritel Makmur Internasional Tbk.
9,100.00
0.00%
INET.JK PT Sinergi Inti Andalan Prima Tbk
67.00
-2.90%