14,800€
0,68%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,20 | 14,60 | 14,20 | 14,40 | -0,35% | - |
| 04.05.2026 | 14,20 | 14,50 | 14,15 | 14,45 | 0,35% | - |
| 30.04.2026 | 14,30 | 14,40 | 13,90 | 14,40 | 0,00% | - |
| 29.04.2026 | 14,00 | 14,40 | 14,00 | 14,40 | 0,70% | - |
| 28.04.2026 | 14,30 | 14,40 | 13,90 | 14,30 | -0,69% | - |
| 27.04.2026 | 14,00 | 14,50 | 14,00 | 14,40 | 0,70% | - |
| 24.04.2026 | 14,40 | 14,60 | 13,80 | 14,30 | -3,38% | 875,00 |
| 23.04.2026 | 15,10 | 15,10 | 14,30 | 14,80 | -2,63% | - |
| 22.04.2026 | 15,00 | 15,20 | 14,90 | 15,20 | 2,36% | - |
| 21.04.2026 | 15,30 | 15,45 | 14,80 | 14,85 | -4,19% | 3.260,00 |
| 20.04.2026 | 15,70 | 16,20 | 15,40 | 15,50 | -1,90% | - |
| 17.04.2026 | 14,00 | 15,80 | 14,00 | 15,80 | 0,64% | - |
| 16.04.2026 | 14,00 | 15,80 | 14,00 | 15,70 | 0,64% | - |
| 15.04.2026 | 14,50 | 15,70 | 14,50 | 15,60 | -0,64% | - |
| 14.04.2026 | 14,50 | 16,30 | 14,50 | 15,70 | -1,26% | - |
| 13.04.2026 | 16,00 | 16,30 | 15,70 | 15,90 | -1,24% | - |
| 10.04.2026 | 14,50 | 16,20 | 14,50 | 16,10 | -0,62% | - |
| 09.04.2026 | 16,30 | 16,30 | 16,05 | 16,20 | -0,61% | - |
| 08.04.2026 | 16,30 | 16,50 | 16,10 | 16,30 | 1,88% | 6.490,00 |
| 07.04.2026 | 14,50 | 16,20 | 14,50 | 16,00 | -1,84% | 14,00 |
| 02.04.2026 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 01.04.2026 | 16,20 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 31.03.2026 | 14,50 | 16,20 | 14,50 | 16,20 | 1,89% | - |
| 30.03.2026 | 15,90 | 16,05 | 15,75 | 15,90 | 0,63% | - |
| 27.03.2026 | 14,50 | 16,20 | 14,50 | 15,80 | -3,07% | - |
| 26.03.2026 | 16,50 | 16,60 | 15,95 | 16,30 | -1,81% | - |
| 25.03.2026 | 16,40 | 16,95 | 16,30 | 16,60 | 3,11% | - |
| 24.03.2026 | 16,10 | 16,30 | 15,75 | 16,10 | 0,00% | - |
| 23.03.2026 | 15,45 | 16,20 | 15,45 | 16,10 | 2,22% | - |
| 20.03.2026 | 15,50 | 15,85 | 15,50 | 15,75 | -0,32% | - |
| 19.03.2026 | 15,50 | 16,00 | 15,50 | 15,80 | 0,00% | - |
| 18.03.2026 | 15,70 | 16,05 | 15,55 | 15,80 | -0,63% | - |
| 17.03.2026 | 14,00 | 16,00 | 14,00 | 15,90 | 2,58% | - |
| 16.03.2026 | 14,00 | 15,70 | 14,00 | 15,50 | -0,64% | - |
| 13.03.2026 | 14,00 | 15,80 | 14,00 | 15,60 | 0,00% | - |
| 12.03.2026 | 15,70 | 15,75 | 15,45 | 15,60 | -0,64% | - |
| 11.03.2026 | 15,00 | 15,90 | 15,00 | 15,70 | -1,26% | - |
| 10.03.2026 | 16,30 | 16,30 | 15,10 | 15,90 | -3,64% | 857,00 |
| 09.03.2026 | 16,40 | 16,55 | 15,90 | 16,50 | -0,60% | 707,00 |
| 06.03.2026 | 16,50 | 16,90 | 16,45 | 16,60 | -1,78% | 324,00 |
| 05.03.2026 | 16,50 | 17,40 | 16,50 | 16,90 | -2,87% | - |
| 04.03.2026 | 17,70 | 17,80 | 16,30 | 17,40 | -2,79% | 3.750,00 |
| 03.03.2026 | 17,70 | 17,90 | 17,45 | 17,90 | 0,56% | - |
| 02.03.2026 | 17,90 | 18,10 | 17,60 | 17,80 | -1,66% | - |
| 27.02.2026 | 16,50 | 18,30 | 16,50 | 18,10 | -1,09% | - |
| 26.02.2026 | 16,50 | 18,40 | 16,50 | 18,30 | -0,54% | - |
| 25.02.2026 | 16,50 | 18,40 | 16,50 | 18,40 | 1,66% | - |
| 24.02.2026 | 16,50 | 18,10 | 16,50 | 18,10 | 0,00% | - |
| 23.02.2026 | 16,50 | 18,15 | 16,50 | 18,10 | 1,12% | - |
| 20.02.2026 | 16,50 | 17,95 | 16,50 | 17,90 | 0,56% | 600,00 |
| 19.02.2026 | 16,50 | 17,80 | 16,50 | 17,80 | 0,00% | - |
| 18.02.2026 | 17,80 | 17,95 | 17,50 | 17,80 | -0,56% | - |
| 17.02.2026 | 17,60 | 17,90 | 17,50 | 17,90 | 2,29% | - |
| 16.02.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -1,13% | - |
| 13.02.2026 | 17,70 | 17,70 | 17,20 | 17,70 | -1,12% | - |
| 12.02.2026 | 16,50 | 17,90 | 16,50 | 17,90 | 0,00% | - |
| 11.02.2026 | 16,50 | 17,90 | 16,50 | 17,90 | 2,29% | - |
| 10.02.2026 | 17,10 | 17,50 | 17,00 | 17,50 | 0,57% | - |
| 09.02.2026 | 17,40 | 17,40 | 16,80 | 17,40 | 0,00% | - |
| 06.02.2026 | 16,50 | 17,40 | 16,50 | 17,40 | 2,65% | - |
| 05.02.2026 | 17,10 | 17,15 | 16,60 | 16,95 | -1,45% | 3.750,00 |
| 04.02.2026 | 16,10 | 17,80 | 16,10 | 17,20 | -3,91% | - |
| 03.02.2026 | 17,70 | 18,00 | 17,55 | 17,90 | 0,56% | - |
| 02.02.2026 | 17,70 | 17,90 | 17,40 | 17,80 | -0,28% | - |
| 30.01.2026 | 17,90 | 18,50 | 17,70 | 17,85 | 2,00% | - |
| 29.01.2026 | 17,20 | 17,65 | 17,00 | 17,50 | 1,74% | - |
| 28.01.2026 | 19,00 | 19,10 | 16,80 | 17,20 | -11,79% | 145,00 |
| 27.01.2026 | 19,50 | 20,10 | 19,00 | 19,50 | 1,56% | - |
| 26.01.2026 | 19,00 | 19,35 | 18,90 | 19,20 | 1,05% | - |
| 23.01.2026 | 19,10 | 19,30 | 19,00 | 19,00 | -2,06% | - |
| 22.01.2026 | 18,70 | 19,50 | 18,50 | 19,40 | 3,74% | 448,00 |
| 21.01.2026 | 18,60 | 18,70 | 18,10 | 18,70 | 1,08% | - |
| 20.01.2026 | 17,70 | 18,60 | 17,70 | 18,50 | 2,21% | - |
| 19.01.2026 | 18,50 | 18,60 | 18,10 | 18,10 | -3,72% | - |
| 16.01.2026 | 18,90 | 18,90 | 18,65 | 18,80 | 0,27% | - |
| 15.01.2026 | 18,90 | 18,90 | 18,60 | 18,75 | -0,79% | - |
| 14.01.2026 | 18,80 | 18,90 | 18,70 | 18,90 | 0,53% | - |
| 13.01.2026 | 18,30 | 18,80 | 18,30 | 18,80 | 2,17% | - |
| 12.01.2026 | 17,50 | 18,40 | 17,50 | 18,40 | 2,79% | 400,00 |
| 09.01.2026 | 18,10 | 18,30 | 17,50 | 17,90 | -2,19% | - |
| 08.01.2026 | 17,90 | 18,40 | 17,90 | 18,30 | 0,00% | - |
| 07.01.2026 | 18,00 | 18,40 | 18,00 | 18,30 | 0,00% | - |
| 06.01.2026 | 18,00 | 18,40 | 18,00 | 18,30 | -0,54% | - |
| 05.01.2026 | 17,80 | 18,40 | 17,80 | 18,40 | 2,22% | - |
| 02.01.2026 | 17,90 | 18,00 | 17,80 | 18,00 | 0,56% | - |
| 30.12.2025 | 17,60 | 18,00 | 17,60 | 17,90 | -0,56% | - |
| 29.12.2025 | 18,00 | 18,10 | 17,75 | 18,00 | 1,12% | - |
| 23.12.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 0,00% | - |
| 22.12.2025 | 17,60 | 18,00 | 17,60 | 17,80 | -0,56% | - |
| 19.12.2025 | 17,80 | 17,90 | 17,10 | 17,90 | -0,28% | - |
| 18.12.2025 | 18,10 | 18,30 | 17,80 | 17,95 | -1,64% | - |
| 17.12.2025 | 18,20 | 18,30 | 18,00 | 18,25 | 0,27% | 448,00 |
| 16.12.2025 | 17,70 | 18,30 | 17,70 | 18,20 | 0,55% | - |
| 15.12.2025 | 18,10 | 18,10 | 17,70 | 18,10 | -1,09% | - |
| 12.12.2025 | 18,40 | 18,60 | 18,00 | 18,30 | -0,54% | - |
| 11.12.2025 | 18,50 | 18,60 | 18,10 | 18,40 | -2,13% | - |
| 10.12.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 1,62% | 65,00 |
| 09.12.2025 | 18,50 | 18,60 | 18,40 | 18,50 | -1,07% | - |
| 08.12.2025 | 18,80 | 18,80 | 18,50 | 18,70 | -0,53% | - |
| 05.12.2025 | 18,50 | 19,10 | 18,50 | 18,80 | -0,53% | - |