15,050€
1,01%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 14,85 | 15,25 | 14,85 | 15,05 | 1,01% | - |
19.12.2024 | 15,15 | 15,15 | 14,75 | 14,90 | -1,32% | - |
18.12.2024 | 15,55 | 15,65 | 14,85 | 15,10 | -2,89% | - |
17.12.2024 | 15,65 | 15,75 | 15,35 | 15,55 | -0,64% | - |
16.12.2024 | 16,05 | 16,05 | 15,60 | 15,65 | -1,88% | 50,00 |
13.12.2024 | 16,55 | 16,60 | 15,95 | 15,95 | -3,63% | - |
12.12.2024 | 16,75 | 16,80 | 16,35 | 16,55 | -1,49% | - |
11.12.2024 | 16,40 | 17,45 | 16,40 | 16,80 | 2,44% | 4.030,00 |
10.12.2024 | 16,25 | 16,55 | 16,25 | 16,40 | 0,92% | - |
09.12.2024 | 16,30 | 16,55 | 16,20 | 16,25 | -0,31% | - |
06.12.2024 | 16,20 | 16,40 | 16,15 | 16,30 | 0,62% | - |
05.12.2024 | 16,70 | 16,70 | 16,15 | 16,20 | -2,99% | - |
04.12.2024 | 16,75 | 17,05 | 16,60 | 16,70 | 0,00% | - |
03.12.2024 | 15,95 | 16,80 | 15,90 | 16,70 | 4,70% | 5.540,00 |
02.12.2024 | 16,15 | 16,25 | 15,85 | 15,95 | -1,24% | - |
29.11.2024 | 16,00 | 16,25 | 15,90 | 16,15 | 0,94% | - |
28.11.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | - |
27.11.2024 | 16,10 | 16,25 | 15,60 | 15,90 | -1,24% | - |
26.11.2024 | 16,40 | 16,50 | 15,95 | 16,10 | -1,83% | - |
25.11.2024 | 16,60 | 16,60 | 16,25 | 16,40 | 0,00% | - |
22.11.2024 | 16,20 | 16,60 | 16,15 | 16,40 | 2,18% | - |
21.11.2024 | 15,70 | 16,05 | 15,65 | 16,05 | 2,23% | - |
20.11.2024 | 16,10 | 16,35 | 15,65 | 15,70 | -2,48% | - |
19.11.2024 | 15,40 | 16,75 | 15,40 | 16,10 | 4,55% | 446,00 |
18.11.2024 | 15,00 | 15,50 | 14,90 | 15,40 | 2,33% | - |
15.11.2024 | 15,00 | 15,40 | 14,90 | 15,05 | 0,00% | - |
14.11.2024 | 15,30 | 15,55 | 14,95 | 15,05 | -1,63% | - |
13.11.2024 | 15,30 | 15,50 | 15,20 | 15,30 | 0,00% | - |
12.11.2024 | 15,80 | 16,00 | 15,05 | 15,30 | -3,77% | - |
11.11.2024 | 16,15 | 16,40 | 15,85 | 15,90 | -1,55% | - |
08.11.2024 | 16,10 | 16,40 | 16,05 | 16,15 | 0,31% | - |
07.11.2024 | 16,00 | 16,35 | 15,90 | 16,10 | 0,63% | - |
06.11.2024 | 16,30 | 16,85 | 15,90 | 16,00 | 0,00% | - |
05.11.2024 | 16,30 | 16,40 | 15,95 | 16,00 | -1,84% | - |
04.11.2024 | 16,10 | 16,35 | 15,80 | 16,30 | 0,62% | - |
01.11.2024 | 16,60 | 16,60 | 16,05 | 16,20 | -2,11% | - |
31.10.2024 | 16,75 | 16,90 | 16,15 | 16,55 | -1,19% | - |
30.10.2024 | 16,90 | 17,30 | 16,75 | 16,75 | -0,59% | - |
29.10.2024 | 17,05 | 17,30 | 16,85 | 16,85 | -1,17% | - |
28.10.2024 | 17,15 | 17,40 | 16,75 | 17,05 | -0,29% | - |
25.10.2024 | 17,15 | 17,35 | 17,05 | 17,10 | -0,58% | - |
24.10.2024 | 17,30 | 17,45 | 16,95 | 17,20 | -0,86% | - |
23.10.2024 | 17,65 | 17,85 | 17,25 | 17,35 | -1,98% | - |
22.10.2024 | 18,25 | 18,35 | 17,50 | 17,70 | -3,01% | - |
21.10.2024 | 18,15 | 18,70 | 18,15 | 18,25 | 0,55% | - |
18.10.2024 | 17,95 | 18,50 | 17,85 | 18,15 | 1,11% | - |
17.10.2024 | 17,65 | 18,15 | 17,35 | 17,95 | 1,70% | - |
16.10.2024 | 16,95 | 17,65 | 16,95 | 17,65 | 3,52% | - |
15.10.2024 | 17,15 | 17,35 | 16,95 | 17,05 | -0,58% | - |
14.10.2024 | 17,20 | 17,40 | 16,90 | 17,15 | -0,58% | - |
11.10.2024 | 17,15 | 17,30 | 17,05 | 17,25 | 0,58% | - |
10.10.2024 | 17,20 | 17,45 | 17,05 | 17,15 | -0,29% | - |
09.10.2024 | 17,25 | 17,45 | 17,05 | 17,20 | -0,29% | 50,00 |
08.10.2024 | 16,90 | 17,40 | 16,80 | 17,25 | 2,07% | - |
07.10.2024 | 17,15 | 17,25 | 16,85 | 16,90 | -1,17% | - |
04.10.2024 | 17,05 | 17,35 | 16,90 | 17,10 | 0,29% | - |
03.10.2024 | 17,35 | 17,70 | 16,95 | 17,05 | -1,73% | - |
02.10.2024 | 17,95 | 18,15 | 17,25 | 17,35 | -3,07% | - |
01.10.2024 | 17,75 | 18,00 | 17,75 | 17,90 | 0,28% | - |
30.09.2024 | 18,15 | 18,45 | 17,45 | 17,85 | -1,65% | - |
27.09.2024 | 18,45 | 18,55 | 18,05 | 18,15 | -2,16% | - |
26.09.2024 | 18,65 | 18,75 | 18,45 | 18,55 | -0,54% | - |
25.09.2024 | 18,65 | 18,85 | 18,25 | 18,65 | -0,53% | - |
24.09.2024 | 18,75 | 19,10 | 18,55 | 18,75 | 0,00% | - |
23.09.2024 | 18,45 | 18,85 | 18,45 | 18,75 | 1,63% | - |
20.09.2024 | 19,00 | 19,00 | 18,25 | 18,45 | -0,54% | - |
19.09.2024 | 18,45 | 18,75 | 18,40 | 18,55 | 0,54% | - |
18.09.2024 | 18,15 | 18,55 | 17,85 | 18,45 | 1,65% | - |
17.09.2024 | 18,25 | 18,45 | 18,05 | 18,15 | -0,55% | - |
16.09.2024 | 18,40 | 18,45 | 18,20 | 18,25 | -0,54% | - |
13.09.2024 | 18,15 | 18,45 | 18,15 | 18,35 | 1,66% | - |
12.09.2024 | 18,30 | 18,30 | 17,95 | 18,05 | -1,90% | - |
11.09.2024 | 17,55 | 18,40 | 17,55 | 18,40 | 5,14% | - |
10.09.2024 | 17,95 | 17,95 | 17,50 | 17,50 | -1,96% | - |
09.09.2024 | 17,65 | 18,00 | 17,65 | 17,85 | 0,85% | - |
06.09.2024 | 17,55 | 17,75 | 17,45 | 17,70 | 0,85% | - |
05.09.2024 | 17,85 | 18,15 | 17,45 | 17,55 | -1,96% | - |
04.09.2024 | 17,80 | 18,05 | 17,70 | 17,90 | 0,56% | - |
03.09.2024 | 17,75 | 17,95 | 17,70 | 17,80 | 0,28% | - |
02.09.2024 | 17,75 | 17,75 | 17,65 | 17,75 | 0,00% | - |
30.08.2024 | 17,65 | 17,90 | 17,35 | 17,75 | 0,28% | - |
29.08.2024 | 17,35 | 17,85 | 17,25 | 17,70 | 2,02% | - |
28.08.2024 | 17,25 | 17,55 | 17,15 | 17,35 | 0,58% | - |
27.08.2024 | 17,30 | 17,45 | 17,15 | 17,25 | -0,29% | - |
26.08.2024 | 17,15 | 17,45 | 17,15 | 17,30 | 0,87% | 42,00 |
23.08.2024 | 16,95 | 17,25 | 16,75 | 17,15 | 1,18% | - |
22.08.2024 | 17,05 | 17,30 | 16,75 | 16,95 | -0,59% | - |
21.08.2024 | 17,25 | 17,35 | 17,05 | 17,05 | -1,45% | - |
20.08.2024 | 17,35 | 17,55 | 17,20 | 17,30 | -0,29% | - |
19.08.2024 | 17,15 | 17,55 | 17,00 | 17,35 | 1,17% | - |
16.08.2024 | 16,80 | 17,35 | 16,70 | 17,15 | 2,08% | - |
15.08.2024 | 16,60 | 17,05 | 16,60 | 16,80 | 1,20% | - |
14.08.2024 | 16,70 | 16,70 | 16,45 | 16,60 | -0,30% | - |
13.08.2024 | 16,50 | 16,65 | 16,50 | 16,65 | 0,60% | - |
12.08.2024 | 16,35 | 16,65 | 16,30 | 16,55 | 1,22% | - |
09.08.2024 | 16,30 | 16,45 | 16,15 | 16,35 | 0,31% | - |
08.08.2024 | 16,00 | 16,35 | 15,65 | 16,30 | 2,19% | - |
07.08.2024 | 15,90 | 16,15 | 15,70 | 15,95 | 0,63% | - |
06.08.2024 | 15,50 | 16,45 | 15,50 | 15,85 | 1,93% | - |
05.08.2024 | 16,10 | 16,10 | 15,15 | 15,55 | -3,12% | - |