FRA, PTI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PTI: Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

28 Aug 2025

LAST: 16.70	CHANGE: 0.20	OPEN: 16.60	HIGH: 16.70	ASK: 0.00	VOLUME: 7
LAST: 16.70	CHG(%): 1.18	PREV: 16.90	LOW: 16.60	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	16.60	16.70	16.60	16.70	7
27 Aug 25	16.90	16.90	16.90	16.90	300
26 Aug 25	17.10	17.10	17.10	17.10	300
25 Aug 25	16.80	16.80	16.80	16.80	300
22 Aug 25	16.90	16.90	16.90	16.90	300
21 Aug 25	16.90	16.90	16.90	16.90	300
20 Aug 25	16.80	16.80	16.80	16.80	300
19 Aug 25	17.00	17.00	17.00	17.00	300
18 Aug 25	17.00	17.00	17.00	17.00	300
15 Aug 25	17.40	17.40	17.40	17.40	300

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	16.88
MA10:	16.95
MA20:	16.55
MA50:	15.19
MA100:	14.66
MA200:	14.83
STO14:	45.83
RSI14:	63.83
WPR14:	-54.17
MTM14:	1.10
ROC14:	0.07
ATR:	0.42
Week High:	17.10
Week Low:	16.60
Month High:	18.00
Month Low:	14.62
Year High:	18.51
Year Low:	11.81

RECENT SPLITS

Date	Ratio
26 Oct 2016	2-1

RECENT DIVIDENDS

Date	Amount
12 Jun 2025	$1.10
17 May 2024	$0.94
14 Jun 2023	$0.95
10 Jun 2022	$0.86
11 Jun 2021	$0.74
09 Jul 2020	$0.90
11 Jun 2019	$0.66
11 May 2018	$0.83
04 May 2017	$0.63
15 Dec 2016	$0.12