14,700€
-2,33%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -0,33% | - |
| 19.05.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 4,88% | - |
| 18.05.2026 | 14,10 | 14,35 | 14,10 | 14,35 | -1,03% | - |
| 13.05.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 4,32% | - |
| 12.05.2026 | 14,20 | 14,30 | 13,90 | 13,90 | -3,81% | - |
| 11.05.2026 | 14,50 | 14,50 | 14,45 | 14,45 | 1,76% | - |
| 05.05.2026 | 14,35 | 14,40 | 14,20 | 14,20 | 0,71% | - |
| 04.05.2026 | 13,90 | 14,10 | 13,90 | 14,10 | -0,70% | - |
| 30.04.2026 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | - |
| 29.04.2026 | 14,35 | 14,35 | 14,10 | 14,10 | 2,92% | - |
| 28.04.2026 | 14,15 | 14,15 | 13,70 | 13,70 | -2,84% | - |
| 27.04.2026 | 14,35 | 14,35 | 14,10 | 14,10 | 2,17% | - |
| 24.04.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -6,12% | - |
| 23.04.2026 | 15,45 | 15,45 | 14,70 | 14,70 | -1,34% | - |
| 22.04.2026 | 15,90 | 15,90 | 14,90 | 14,90 | -2,61% | - |
| 17.04.2026 | 15,75 | 15,75 | 15,30 | 15,30 | -1,92% | - |
| 16.04.2026 | 15,85 | 15,85 | 15,60 | 15,60 | 0,97% | - |
| 15.04.2026 | 15,50 | 15,50 | 15,40 | 15,45 | -0,32% | - |
| 14.04.2026 | 15,70 | 15,70 | 15,50 | 15,50 | -3,73% | - |
| 10.04.2026 | 16,00 | 16,20 | 15,90 | 16,10 | 2,22% | - |
| 09.04.2026 | 15,80 | 16,00 | 15,70 | 15,75 | -0,63% | - |
| 08.04.2026 | 15,75 | 15,85 | 15,75 | 15,85 | 1,28% | - |
| 07.04.2026 | 15,70 | 15,70 | 15,65 | 15,65 | -1,88% | - |
| 02.04.2026 | 16,10 | 16,10 | 15,95 | 15,95 | 0,00% | - |
| 01.04.2026 | 15,90 | 15,95 | 15,85 | 15,95 | 0,63% | - |
| 31.03.2026 | 15,80 | 15,85 | 15,80 | 15,85 | -1,25% | - |
| 30.03.2026 | 16,30 | 16,30 | 16,05 | 16,05 | 0,00% | - |
| 27.03.2026 | 16,30 | 16,30 | 16,05 | 16,05 | -1,23% | - |
| 26.03.2026 | 16,30 | 16,30 | 16,25 | 16,25 | -2,11% | - |
| 25.03.2026 | 15,55 | 16,60 | 15,55 | 16,60 | 6,75% | - |
| 24.03.2026 | 15,60 | 15,60 | 15,55 | 15,55 | -0,64% | - |
| 23.03.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 20.03.2026 | 15,65 | 15,65 | 15,60 | 15,60 | -0,95% | - |
| 19.03.2026 | 15,45 | 15,75 | 15,45 | 15,75 | 1,61% | - |
| 18.03.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 0,65% | - |
| 17.03.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 1,65% | - |
| 16.03.2026 | 15,10 | 15,15 | 15,10 | 15,15 | -1,62% | - |
| 13.03.2026 | 15,55 | 15,55 | 15,40 | 15,40 | -1,91% | - |
| 12.03.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 3,63% | - |
| 11.03.2026 | 15,25 | 15,25 | 15,15 | 15,15 | -0,66% | - |
| 10.03.2026 | 16,45 | 16,45 | 15,25 | 15,25 | -7,29% | - |
| 09.03.2026 | 16,40 | 16,45 | 15,60 | 16,45 | -0,30% | - |
| 06.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 0,92% | - |
| 05.03.2026 | 16,20 | 16,35 | 16,20 | 16,35 | 0,93% | - |
| 04.03.2026 | 17,75 | 17,75 | 16,20 | 16,20 | -8,73% | - |
| 03.03.2026 | 17,65 | 17,75 | 17,60 | 17,75 | -1,11% | - |
| 27.02.2026 | 18,20 | 18,20 | 17,90 | 17,95 | -0,55% | - |
| 26.02.2026 | 18,20 | 18,20 | 18,05 | 18,05 | -0,82% | - |
| 25.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 0,83% | - |
| 24.02.2026 | 17,70 | 18,05 | 17,65 | 18,05 | 0,28% | - |
| 23.02.2026 | 17,70 | 18,00 | 17,70 | 18,00 | 2,27% | - |
| 20.02.2026 | 17,40 | 17,60 | 17,30 | 17,60 | 0,86% | - |
| 19.02.2026 | 17,40 | 17,45 | 17,40 | 17,45 | 0,00% | - |
| 18.02.2026 | 17,50 | 17,50 | 17,45 | 17,45 | 0,58% | - |
| 17.02.2026 | 17,30 | 17,35 | 17,30 | 17,35 | 0,29% | - |
| 16.02.2026 | 17,30 | 17,40 | 17,30 | 17,30 | 0,00% | - |
| 13.02.2026 | 17,90 | 17,90 | 17,30 | 17,30 | -2,81% | - |
| 12.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 5,64% | - |
| 11.02.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 0,30% | - |
| 10.02.2026 | 16,80 | 17,00 | 16,70 | 16,80 | 0,00% | - |
| 09.02.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -1,18% | - |
| 06.02.2026 | 16,60 | 17,10 | 16,60 | 17,00 | 3,66% | - |
| 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 | 0,27% | - |
| 05.01.2026 | 18,30 | 18,40 | 18,20 | 18,30 | 2,81% | - |
| 02.01.2026 | 17,65 | 17,80 | 17,65 | 17,80 | 0,56% | - |
| 30.12.2025 | 17,60 | 17,80 | 17,60 | 17,70 | 0,57% | - |
| 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 | 0,00% | - |
| 17.12.2025 | 17,95 | 18,00 | 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% | - |