15,800€
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 17,05 | 17,15 | 16,40 | 16,85 | -1,17% | 4.780,00 |
| 26.08.2025 | 17,25 | 17,35 | 16,95 | 17,05 | -2,01% | - |
| 25.08.2025 | 17,00 | 18,15 | 16,95 | 17,40 | 2,65% | 7.450,00 |
| 22.08.2025 | 17,00 | 17,10 | 16,90 | 16,95 | -0,59% | - |
| 21.08.2025 | 17,05 | 17,20 | 16,95 | 17,05 | 0,00% | - |
| 20.08.2025 | 16,95 | 17,25 | 16,95 | 17,05 | 0,00% | - |
| 19.08.2025 | 17,15 | 17,25 | 16,85 | 17,05 | 0,00% | - |
| 18.08.2025 | 17,15 | 17,20 | 17,05 | 17,05 | -0,58% | - |
| 15.08.2025 | 17,40 | 17,55 | 17,05 | 17,15 | -2,28% | - |
| 14.08.2025 | 17,40 | 18,15 | 17,35 | 17,55 | 1,15% | 4.290,00 |
| 13.08.2025 | 16,40 | 18,45 | 16,35 | 17,35 | 4,83% | 6.100,00 |
| 12.08.2025 | 15,75 | 17,05 | 15,75 | 16,55 | 5,08% | 5.130,00 |
| 11.08.2025 | 15,85 | 15,85 | 15,75 | 15,75 | 0,00% | - |
| 08.08.2025 | 15,55 | 15,75 | 15,20 | 15,75 | 1,94% | - |
| 07.08.2025 | 15,50 | 15,55 | 15,25 | 15,45 | 0,65% | - |
| 06.08.2025 | 15,65 | 15,70 | 15,35 | 15,35 | -1,29% | - |
| 05.08.2025 | 15,80 | 15,85 | 15,55 | 15,55 | -1,27% | - |
| 04.08.2025 | 15,40 | 15,95 | 15,35 | 15,75 | 2,27% | - |
| 01.08.2025 | 15,40 | 15,80 | 15,25 | 15,40 | 0,33% | 10.040,00 |
| 31.07.2025 | 15,40 | 15,45 | 15,10 | 15,35 | -0,65% | - |
| 30.07.2025 | 15,20 | 15,45 | 15,05 | 15,45 | 1,31% | 500,00 |
| 29.07.2025 | 14,95 | 15,25 | 14,85 | 15,25 | 2,69% | - |
| 28.07.2025 | 14,85 | 14,95 | 14,75 | 14,85 | 0,68% | - |
| 25.07.2025 | 14,85 | 14,95 | 14,70 | 14,75 | -0,67% | - |
| 24.07.2025 | 14,85 | 15,10 | 14,65 | 14,85 | -1,00% | - |
| 23.07.2025 | 14,90 | 15,05 | 14,75 | 15,00 | 0,33% | - |
| 22.07.2025 | 14,50 | 14,95 | 14,50 | 14,95 | 1,36% | - |
| 21.07.2025 | 14,60 | 14,80 | 14,50 | 14,75 | 1,03% | - |
| 18.07.2025 | 14,65 | 14,70 | 14,45 | 14,60 | 0,34% | - |
| 17.07.2025 | 14,00 | 14,60 | 14,00 | 14,55 | 3,56% | - |
| 16.07.2025 | 14,00 | 14,15 | 13,90 | 14,05 | 0,00% | - |
| 15.07.2025 | 14,15 | 14,15 | 13,85 | 14,05 | -0,71% | - |
| 14.07.2025 | 14,05 | 14,40 | 14,05 | 14,15 | 0,00% | - |
| 11.07.2025 | 14,20 | 14,40 | 14,05 | 14,15 | 0,00% | - |
| 10.07.2025 | 14,00 | 14,40 | 13,80 | 14,15 | 0,71% | - |
| 09.07.2025 | 13,95 | 14,10 | 13,90 | 14,05 | 0,72% | - |
| 08.07.2025 | 14,15 | 14,30 | 13,95 | 13,95 | -2,11% | - |
| 07.07.2025 | 13,95 | 14,45 | 13,85 | 14,25 | 1,42% | 80,00 |
| 04.07.2025 | 14,35 | 14,35 | 13,95 | 14,05 | -1,75% | - |
| 03.07.2025 | 14,50 | 14,50 | 14,25 | 14,30 | -0,35% | - |
| 02.07.2025 | 14,55 | 14,65 | 14,35 | 14,35 | -1,37% | - |
| 01.07.2025 | 14,35 | 14,65 | 14,30 | 14,55 | 0,69% | - |
| 30.06.2025 | 14,05 | 14,75 | 14,05 | 14,45 | 2,85% | - |
| 27.06.2025 | 14,20 | 14,25 | 14,05 | 14,05 | -0,71% | - |
| 26.06.2025 | 13,75 | 14,25 | 13,50 | 14,15 | 2,91% | - |
| 25.06.2025 | 13,85 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 24.06.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 0,73% | - |
| 23.06.2025 | 13,95 | 14,10 | 0,00 | 13,75 | -1,43% | 5.600,00 |
| 20.06.2025 | 14,35 | 14,55 | 13,85 | 13,95 | -2,79% | 3.900,00 |
| 19.06.2025 | 14,45 | 14,65 | 14,35 | 14,35 | -1,37% | - |
| 18.06.2025 | 14,45 | 14,80 | 0,00 | 14,55 | 0,69% | 3.200,00 |
| 17.06.2025 | 14,55 | 14,80 | 0,00 | 14,45 | -0,69% | 7.360,00 |
| 16.06.2025 | 14,35 | 14,65 | 14,20 | 14,55 | 0,69% | 1.498,00 |
| 13.06.2025 | 14,55 | 14,85 | 14,20 | 14,45 | -0,69% | 3.298,00 |
| 12.06.2025 | 15,00 | 15,00 | 14,30 | 14,55 | -7,03% | 3.839,00 |
| 11.06.2025 | 15,75 | 16,25 | 15,55 | 15,65 | -0,63% | - |
| 10.06.2025 | 15,35 | 15,75 | 15,35 | 15,75 | 2,61% | 1.190,00 |
| 09.06.2025 | 15,15 | 15,65 | 15,05 | 15,35 | 0,66% | - |
| 06.06.2025 | 15,25 | 15,65 | 15,05 | 15,25 | 0,00% | 2.340,00 |
| 05.06.2025 | 15,15 | 15,35 | 14,75 | 15,25 | 0,66% | 3.000,00 |
| 04.06.2025 | 14,95 | 15,65 | 14,80 | 15,15 | 1,34% | 1.890,00 |
| 03.06.2025 | 14,95 | 15,10 | 14,75 | 14,95 | 0,00% | - |
| 02.06.2025 | 15,15 | 15,55 | 14,90 | 14,95 | -0,66% | 6.840,00 |
| 30.05.2025 | 15,15 | 15,25 | 14,95 | 15,05 | -0,66% | - |
| 29.05.2025 | 15,25 | 15,45 | 14,95 | 15,15 | 0,00% | - |
| 28.05.2025 | 15,20 | 15,45 | 15,05 | 15,15 | 0,00% | 2.900,00 |
| 27.05.2025 | 14,80 | 15,60 | 14,80 | 15,15 | 2,02% | 1.440,00 |
| 26.05.2025 | 14,75 | 14,90 | 14,65 | 14,85 | 0,68% | - |
| 23.05.2025 | 15,20 | 15,20 | 14,30 | 14,75 | -2,64% | 400,00 |
| 22.05.2025 | 14,75 | 15,55 | 14,75 | 15,15 | 2,71% | 1.880,00 |
| 21.05.2025 | 14,65 | 14,95 | 14,55 | 14,75 | 0,00% | - |
| 20.05.2025 | 15,20 | 15,25 | 14,75 | 14,75 | -3,28% | - |
| 19.05.2025 | 14,70 | 15,25 | 14,65 | 15,25 | 2,69% | - |
| 16.05.2025 | 14,65 | 14,90 | 14,55 | 14,85 | 1,37% | - |
| 15.05.2025 | 14,15 | 14,65 | 14,00 | 14,65 | 3,53% | - |
| 14.05.2025 | 14,35 | 14,55 | 13,85 | 14,15 | -1,39% | - |
| 13.05.2025 | 14,35 | 14,50 | 14,15 | 14,35 | -1,37% | - |
| 12.05.2025 | 14,15 | 14,65 | 14,05 | 14,55 | 2,83% | - |