9,775€
2,36%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 9,60 | 9,90 | 9,60 | 9,78 | 2,36% | 2.300,00 |
| 04.11.2026 | 9,30 | 9,83 | 9,30 | 9,55 | 2,69% | 104,00 |
| 03.11.2026 | 9,75 | 9,75 | 9,25 | 9,30 | -3,63% | - |
| 02.11.2026 | 10,00 | 10,00 | 9,58 | 9,65 | -1,53% | 110,00 |
| 30.10.2026 | 9,90 | 10,23 | 9,60 | 9,80 | -1,01% | - |
| 29.10.2026 | 10,00 | 10,10 | 9,73 | 9,90 | -3,18% | 56,00 |
| 28.10.2026 | 10,60 | 10,60 | 10,03 | 10,23 | -3,54% | - |
| 27.10.2026 | 11,00 | 11,10 | 10,45 | 10,60 | -4,50% | 1.482,00 |
| 26.10.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | - |
| 23.10.2026 | 10,80 | 10,95 | 10,70 | 10,90 | 0,46% | 20,00 |
| 22.10.2026 | 10,50 | 10,95 | 10,50 | 10,85 | 3,33% | 608,00 |
| 21.10.2026 | 10,30 | 10,60 | 10,30 | 10,50 | 1,94% | 2.809,00 |
| 20.10.2026 | 9,65 | 10,40 | 9,65 | 10,30 | 10,75% | 1.540,00 |
| 19.10.2026 | 10,10 | 10,10 | 9,00 | 9,30 | -5,10% | 330,00 |
| 16.10.2026 | 10,40 | 10,60 | 9,43 | 9,80 | -13,27% | 1.795,00 |
| 15.10.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 14.10.2026 | 11,40 | 11,50 | 11,20 | 11,40 | 1,79% | 52,00 |
| 13.10.2026 | 11,40 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 12.10.2026 | 11,40 | 11,50 | 11,35 | 11,50 | 0,00% | - |
| 09.10.2026 | 11,60 | 11,65 | 11,40 | 11,50 | 0,88% | 13,00 |
| 08.10.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 07.10.2026 | 11,50 | 11,80 | 11,40 | 11,60 | 1,75% | - |
| 06.10.2026 | 11,50 | 11,50 | 11,30 | 11,40 | -0,87% | 39,00 |
| 05.10.2026 | 11,10 | 11,60 | 11,10 | 11,50 | 2,68% | - |
| 02.10.2026 | 11,00 | 11,30 | 11,00 | 11,20 | 0,90% | - |
| 01.10.2026 | 11,30 | 11,30 | 10,90 | 11,10 | -1,77% | 19.800,00 |
| 30.09.2026 | 11,70 | 11,70 | 11,30 | 11,30 | -3,42% | 352,00 |
| 29.09.2026 | 11,70 | 11,75 | 11,60 | 11,70 | 0,86% | 117,00 |
| 28.09.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 25.09.2026 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 24.09.2026 | 11,90 | 12,00 | 11,70 | 11,80 | -1,26% | - |
| 23.09.2026 | 12,00 | 12,00 | 11,80 | 11,95 | -0,42% | 1.500,00 |
| 22.09.2026 | 12,00 | 12,20 | 11,90 | 12,00 | -1,64% | 700,00 |
| 21.09.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -1,61% | 1.463,00 |
| 18.09.2026 | 12,50 | 12,55 | 12,20 | 12,40 | -0,80% | - |
| 17.09.2026 | 12,60 | 12,90 | 12,40 | 12,50 | -2,72% | 120,00 |
| 16.09.2026 | 13,20 | 13,20 | 12,75 | 12,85 | -1,91% | - |
| 15.09.2026 | 13,30 | 13,30 | 13,00 | 13,10 | -1,50% | - |
| 14.09.2026 | 12,50 | 13,30 | 12,50 | 13,30 | 3,91% | 126,00 |
| 11.09.2026 | 12,90 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 10.09.2026 | 12,90 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 09.09.2026 | 12,90 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 08.09.2026 | 12,50 | 13,00 | 12,40 | 13,00 | 4,00% | 280,00 |
| 07.09.2026 | 12,50 | 13,10 | 12,50 | 12,50 | -2,34% | - |
| 04.09.2026 | 12,50 | 12,90 | 12,50 | 12,80 | 0,79% | - |
| 03.09.2026 | 12,50 | 12,85 | 12,50 | 12,70 | 0,00% | - |
| 02.09.2026 | 12,50 | 12,80 | 12,50 | 12,70 | -0,78% | - |
| 01.09.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 31.08.2026 | 12,50 | 12,80 | 12,50 | 12,60 | 0,00% | 281,00 |
| 28.08.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 2.400,00 |
| 27.08.2026 | 12,50 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 26.08.2026 | 12,90 | 13,00 | 12,60 | 12,70 | -2,31% | - |
| 25.08.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 1,56% | - |
| 24.08.2026 | 12,50 | 12,90 | 12,50 | 12,80 | 0,00% | 150,00 |
| 21.08.2026 | 12,50 | 12,90 | 12,50 | 12,80 | 1,59% | 517,00 |
| 20.08.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 19.08.2026 | 12,50 | 12,80 | 12,50 | 12,60 | -12,50% | - |
| 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% | - |