16,900€
3,05%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 16,35 | 16,40 | 16,35 | 16,40 | -3,81% | - |
| 04.02.2026 | 17,00 | 17,05 | 17,00 | 17,05 | -2,85% | - |
| 03.02.2026 | 17,75 | 17,75 | 17,55 | 17,55 | 0,00% | - |
| 02.02.2026 | 17,15 | 17,80 | 17,15 | 17,55 | 1,15% | - |
| 30.01.2026 | 17,30 | 17,35 | 17,30 | 17,35 | 0,00% | - |
| 29.01.2026 | 17,45 | 17,45 | 17,35 | 17,35 | -0,29% | - |
| 28.01.2026 | 17,40 | 17,50 | 17,40 | 17,40 | -11,00% | - |
| 27.01.2026 | 17,80 | 19,55 | 17,80 | 19,55 | 3,44% | - |
| 26.01.2026 | 19,00 | 19,10 | 18,75 | 18,90 | 2,44% | - |
| 23.01.2026 | 18,50 | 18,55 | 18,25 | 18,45 | -3,40% | - |
| 22.01.2026 | 18,20 | 19,10 | 18,20 | 19,10 | 5,82% | - |
| 21.01.2026 | 18,20 | 18,20 | 18,00 | 18,05 | -1,63% | - |
| 20.01.2026 | 18,40 | 18,40 | 18,35 | 18,35 | -0,27% | - |
| 19.01.2026 | 18,70 | 18,75 | 18,30 | 18,40 | -2,13% | - |
| 16.01.2026 | 18,75 | 18,80 | 18,75 | 18,80 | 1,35% | - |
| 15.01.2026 | 18,60 | 18,70 | 18,55 | 18,55 | 0,54% | - |
| 14.01.2026 | 17,70 | 18,45 | 17,70 | 18,45 | 2,79% | - |
| 13.01.2026 | 17,70 | 17,95 | 17,70 | 17,95 | 0,28% | - |
| 12.01.2026 | 17,70 | 17,90 | 17,70 | 17,90 | -1,38% | - |
| 09.01.2026 | 18,10 | 18,15 | 18,10 | 18,15 | 0,28% | - |
| 08.01.2026 | 18,15 | 18,15 | 18,00 | 18,10 | -1,36% | - |
| 06.01.2026 | 18,30 | 18,35 | 18,30 | 18,35 | 4,26% | - |
| 23.12.2025 | 17,60 | 17,60 | 17,40 | 17,60 | 0,86% | - |
| 22.12.2025 | 17,40 | 17,45 | 17,40 | 17,45 | -0,57% | - |
| 19.12.2025 | 17,70 | 17,70 | 17,50 | 17,55 | -1,96% | - |
| 18.12.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,28% | - |
| 16.12.2025 | 17,80 | 17,85 | 17,80 | 17,85 | -1,65% | - |
| 15.12.2025 | 18,20 | 18,20 | 18,15 | 18,15 | 0,28% | - |
| 12.12.2025 | 18,30 | 18,30 | 18,05 | 18,10 | -3,47% | - |
| 11.12.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 1,08% | - |
| 10.12.2025 | 18,50 | 18,70 | 18,50 | 18,55 | -1,07% | - |
| 09.12.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,54% | - |
| 08.12.2025 | 18,95 | 18,95 | 18,55 | 18,65 | -1,06% | - |
| 05.12.2025 | 18,75 | 18,90 | 18,75 | 18,85 | 0,80% | - |
| 04.12.2025 | 18,70 | 18,70 | 18,55 | 18,70 | 0,81% | - |
| 03.12.2025 | 18,50 | 18,55 | 18,50 | 18,55 | -1,59% | - |
| 02.12.2025 | 18,95 | 18,95 | 18,70 | 18,85 | -0,26% | - |
| 01.12.2025 | 18,35 | 19,25 | 18,35 | 18,90 | 3,28% | - |
| 28.11.2025 | 18,50 | 19,00 | 18,00 | 18,30 | -0,81% | - |
| 27.11.2025 | 18,90 | 18,90 | 18,45 | 18,45 | -4,16% | - |
| 26.11.2025 | 18,75 | 19,40 | 18,75 | 19,25 | 1,32% | - |
| 25.11.2025 | 19,15 | 19,55 | 18,40 | 19,00 | 1,33% | - |
| 24.11.2025 | 18,15 | 19,10 | 18,15 | 18,75 | 3,31% | - |
| 21.11.2025 | 18,60 | 18,60 | 18,10 | 18,15 | -2,94% | - |
| 20.11.2025 | 18,75 | 18,75 | 18,65 | 18,70 | 0,00% | - |
| 19.11.2025 | 18,60 | 19,15 | 18,55 | 18,70 | -0,53% | - |
| 18.11.2025 | 18,45 | 18,80 | 18,45 | 18,80 | 2,45% | - |
| 17.11.2025 | 18,30 | 18,65 | 17,30 | 18,35 | -1,61% | - |
| 14.11.2025 | 18,00 | 18,65 | 18,00 | 18,65 | 3,04% | - |
| 13.11.2025 | 18,30 | 18,55 | 17,70 | 18,10 | -1,09% | - |
| 12.11.2025 | 18,25 | 18,35 | 18,15 | 18,30 | 1,10% | - |
| 11.11.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,84% | - |
| 10.11.2025 | 17,95 | 18,10 | 17,20 | 17,95 | -0,28% | - |
| 07.11.2025 | 17,95 | 18,15 | 17,70 | 18,00 | 0,28% | - |
| 06.11.2025 | 18,35 | 18,70 | 17,85 | 17,95 | -1,91% | - |
| 05.11.2025 | 18,00 | 18,95 | 18,00 | 18,30 | 2,81% | - |
| 04.11.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 1,71% | - |
| 03.11.2025 | 16,80 | 18,30 | 16,80 | 17,50 | 3,24% | - |
| 31.10.2025 | 16,90 | 17,15 | 16,70 | 16,95 | 1,80% | - |
| 30.10.2025 | 17,05 | 19,00 | 16,55 | 16,65 | -3,20% | - |
| 29.10.2025 | 17,75 | 17,75 | 16,60 | 17,20 | 0,29% | - |
| 28.10.2025 | 17,25 | 17,30 | 17,15 | 17,15 | 0,88% | - |
| 27.10.2025 | 16,95 | 17,00 | 16,95 | 17,00 | -3,13% | - |
| 24.10.2025 | 17,50 | 17,55 | 17,50 | 17,55 | 0,86% | - |
| 23.10.2025 | 16,60 | 17,65 | 16,60 | 17,40 | 5,14% | - |
| 22.10.2025 | 16,90 | 16,90 | 16,50 | 16,55 | 7,12% | - |
| 20.10.2025 | 15,10 | 15,70 | 15,10 | 15,45 | -1,28% | - |
| 17.10.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 2,29% | - |
| 16.10.2025 | 16,10 | 16,15 | 15,20 | 15,30 | -3,77% | - |
| 14.10.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -0,93% | - |
| 13.10.2025 | 16,00 | 16,10 | 16,00 | 16,05 | 1,90% | - |
| 10.10.2025 | 15,75 | 15,80 | 15,75 | 15,75 | 0,96% | - |
| 09.10.2025 | 15,65 | 15,65 | 15,60 | 15,60 | 0,00% | - |
| 08.10.2025 | 15,75 | 16,40 | 15,55 | 15,60 | 0,32% | - |
| 07.10.2025 | 15,60 | 15,60 | 15,55 | 15,55 | -1,89% | - |
| 06.10.2025 | 15,90 | 15,90 | 15,85 | 15,85 | -1,86% | - |
| 03.10.2025 | 16,10 | 16,15 | 16,10 | 16,15 | -0,31% | - |
| 02.10.2025 | 15,85 | 16,25 | 15,75 | 16,20 | 1,57% | - |
| 01.10.2025 | 15,85 | 16,20 | 15,65 | 15,95 | 0,95% | - |
| 30.09.2025 | 16,00 | 16,30 | 15,65 | 15,80 | -0,94% | - |
| 29.09.2025 | 16,05 | 16,55 | 15,65 | 15,95 | -0,62% | - |
| 26.09.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 25.09.2025 | 16,25 | 16,65 | 16,05 | 16,15 | -0,62% | - |
| 24.09.2025 | 16,35 | 17,25 | 16,00 | 16,25 | -1,22% | - |
| 23.09.2025 | 16,50 | 16,50 | 16,45 | 16,45 | -1,20% | - |
| 19.09.2025 | 16,75 | 17,20 | 16,50 | 16,65 | -0,60% | - |
| 18.09.2025 | 17,15 | 17,45 | 16,40 | 16,75 | -2,90% | - |
| 17.09.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 1,47% | - |
| 16.09.2025 | 16,95 | 17,00 | 16,95 | 17,00 | 3,34% | - |
| 15.09.2025 | 16,35 | 16,45 | 16,35 | 16,45 | 0,00% | - |
| 11.09.2025 | 16,45 | 16,50 | 16,45 | 16,45 | 2,49% | - |
| 10.09.2025 | 16,05 | 16,10 | 16,05 | 16,05 | -1,83% | - |
| 09.09.2025 | 16,40 | 16,40 | 16,35 | 16,35 | -0,61% | - |
| 05.09.2025 | 16,55 | 16,55 | 16,35 | 16,45 | 0,00% | - |
| 04.09.2025 | 16,35 | 16,55 | 16,25 | 16,45 | 1,23% | - |
| 03.09.2025 | 16,20 | 16,45 | 16,00 | 16,25 | -0,61% | - |
| 02.09.2025 | 16,55 | 16,70 | 16,20 | 16,35 | -1,21% | - |
| 01.09.2025 | 16,55 | 16,55 | 16,45 | 16,55 | 0,30% | - |
| 29.08.2025 | 16,75 | 16,75 | 16,20 | 16,50 | -0,90% | 1.930,00 |
| 28.08.2025 | 16,80 | 17,00 | 16,55 | 16,65 | -1,19% | - |