16,350€
1,24%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,20 | 16,70 | 16,20 | 16,45 | 1,86% | 764,00 |
| 21.11.2024 | 15,70 | 16,25 | 15,60 | 16,15 | 2,54% | - |
| 20.11.2024 | 16,10 | 16,30 | 15,65 | 15,75 | -2,17% | 127,00 |
| 19.11.2024 | 15,40 | 16,75 | 15,40 | 16,10 | 4,21% | 6.350,00 |
| 18.11.2024 | 15,00 | 15,45 | 14,70 | 15,45 | 2,66% | 132,00 |
| 15.11.2024 | 14,90 | 15,40 | 14,90 | 15,05 | 0,00% | 845,00 |
| 14.11.2024 | 15,35 | 15,55 | 14,95 | 15,05 | -1,95% | - |
| 13.11.2024 | 15,25 | 15,45 | 15,20 | 15,35 | 0,00% | - |
| 12.11.2024 | 15,80 | 16,00 | 15,05 | 15,35 | -3,15% | - |
| 11.11.2024 | 16,20 | 16,40 | 15,85 | 15,85 | -1,86% | - |
| 08.11.2024 | 16,10 | 16,40 | 16,05 | 16,15 | 0,00% | - |
| 07.11.2024 | 16,00 | 16,35 | 15,90 | 16,15 | 1,25% | 1,00 |
| 06.11.2024 | 16,70 | 16,85 | 15,95 | 15,95 | -0,31% | 200,00 |
| 05.11.2024 | 16,35 | 16,40 | 15,95 | 16,00 | -1,54% | - |
| 04.11.2024 | 16,25 | 16,35 | 15,80 | 16,25 | 0,62% | 249,00 |
| 01.11.2024 | 16,30 | 16,30 | 16,15 | 16,15 | 0,00% | 425,00 |
| 31.10.2024 | 16,70 | 16,90 | 16,15 | 16,15 | -3,58% | 177,00 |
| 30.10.2024 | 16,85 | 17,10 | 16,75 | 16,75 | -0,59% | - |
| 29.10.2024 | 17,05 | 17,25 | 16,85 | 16,85 | -1,17% | 32,00 |
| 28.10.2024 | 17,25 | 17,40 | 16,75 | 17,05 | 0,00% | 630,00 |
| 25.10.2024 | 17,15 | 17,35 | 17,05 | 17,05 | -0,58% | 120,00 |
| 24.10.2024 | 17,25 | 17,45 | 17,15 | 17,15 | -1,15% | - |
| 23.10.2024 | 17,55 | 17,85 | 17,25 | 17,35 | -1,70% | - |
| 22.10.2024 | 18,25 | 18,35 | 17,45 | 17,65 | -3,29% | - |
| 21.10.2024 | 18,15 | 18,70 | 18,15 | 18,25 | 0,55% | 185,00 |
| 18.10.2024 | 17,85 | 18,55 | 17,85 | 18,15 | 1,68% | - |
| 17.10.2024 | 17,65 | 18,15 | 17,35 | 17,85 | 1,13% | - |
| 16.10.2024 | 17,05 | 17,65 | 16,70 | 17,65 | 3,52% | 1,00 |
| 15.10.2024 | 17,05 | 17,40 | 16,85 | 17,05 | 0,00% | 2,00 |
| 14.10.2024 | 17,25 | 17,55 | 17,05 | 17,05 | -0,58% | - |
| 11.10.2024 | 17,15 | 17,25 | 17,05 | 17,15 | 0,00% | - |
| 10.10.2024 | 17,15 | 17,45 | 17,05 | 17,15 | -0,58% | 50,00 |
| 09.10.2024 | 17,25 | 17,35 | 17,15 | 17,25 | 0,00% | - |
| 08.10.2024 | 16,85 | 17,35 | 16,65 | 17,25 | 1,77% | - |
| 07.10.2024 | 17,05 | 17,30 | 16,85 | 16,95 | -0,59% | 61,00 |
| 04.10.2024 | 17,05 | 17,40 | 16,80 | 17,05 | 0,00% | 10,00 |
| 03.10.2024 | 17,35 | 17,65 | 16,95 | 17,05 | -1,73% | 117,00 |
| 02.10.2024 | 17,85 | 18,15 | 17,25 | 17,35 | -2,80% | 144,00 |
| 01.10.2024 | 17,75 | 17,95 | 17,75 | 17,85 | 0,56% | 112,00 |
| 30.09.2024 | 18,15 | 18,50 | 17,45 | 17,75 | -2,74% | 200,00 |
| 27.09.2024 | 18,55 | 18,55 | 18,05 | 18,25 | -1,62% | - |
| 26.09.2024 | 18,55 | 18,65 | 18,45 | 18,55 | 0,00% | 180,00 |
| 25.09.2024 | 18,55 | 18,85 | 18,25 | 18,55 | -0,54% | - |
| 24.09.2024 | 18,75 | 19,10 | 18,55 | 18,65 | -0,53% | 500,00 |
| 23.09.2024 | 18,45 | 18,85 | 18,45 | 18,75 | 1,63% | - |
| 20.09.2024 | 18,45 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 19.09.2024 | 18,55 | 18,75 | 18,45 | 18,55 | 0,54% | - |
| 18.09.2024 | 18,15 | 18,55 | 17,85 | 18,45 | 1,65% | - |
| 17.09.2024 | 18,35 | 18,45 | 18,00 | 18,15 | -1,63% | 1,00 |
| 16.09.2024 | 18,35 | 18,70 | 18,25 | 18,45 | 0,00% | 2,00 |
| 13.09.2024 | 18,15 | 18,45 | 18,15 | 18,45 | 1,65% | - |
| 12.09.2024 | 18,25 | 18,25 | 17,95 | 18,15 | -0,55% | - |
| 11.09.2024 | 17,65 | 18,25 | 17,65 | 18,25 | 2,82% | - |
| 10.09.2024 | 17,85 | 17,95 | 17,75 | 17,75 | -0,56% | - |
| 09.09.2024 | 17,75 | 18,20 | 17,75 | 17,85 | 0,56% | 1,00 |
| 06.09.2024 | 17,55 | 17,75 | 17,45 | 17,75 | 0,57% | 55,00 |
| 05.09.2024 | 17,85 | 18,15 | 17,45 | 17,65 | -1,12% | - |
| 04.09.2024 | 17,75 | 18,05 | 17,70 | 17,85 | 0,00% | - |
| 03.09.2024 | 17,75 | 17,95 | 17,70 | 17,85 | 0,56% | - |
| 02.09.2024 | 17,75 | 18,00 | 17,65 | 17,75 | 0,00% | 120,00 |
| 30.08.2024 | 17,55 | 17,85 | 17,35 | 17,75 | 1,14% | - |
| 29.08.2024 | 17,45 | 17,85 | 17,25 | 17,55 | 0,57% | - |
| 28.08.2024 | 17,35 | 17,50 | 17,15 | 17,45 | 1,16% | - |
| 27.08.2024 | 17,35 | 17,45 | 17,15 | 17,25 | -0,58% | - |
| 26.08.2024 | 17,15 | 17,40 | 17,15 | 17,35 | 1,17% | - |
| 23.08.2024 | 16,95 | 17,25 | 16,75 | 17,15 | 1,78% | - |
| 22.08.2024 | 17,05 | 17,25 | 16,75 | 16,85 | -1,75% | - |
| 21.08.2024 | 17,35 | 17,35 | 17,05 | 17,15 | -1,15% | - |
| 20.08.2024 | 17,35 | 17,45 | 17,25 | 17,35 | 0,00% | 200,00 |
| 19.08.2024 | 17,05 | 17,55 | 16,70 | 17,35 | 1,17% | 1,00 |
| 16.08.2024 | 16,80 | 17,30 | 16,65 | 17,15 | 2,39% | - |
| 15.08.2024 | 16,60 | 16,90 | 16,60 | 16,75 | 0,60% | 2,00 |
| 14.08.2024 | 16,60 | 16,70 | 16,45 | 16,65 | 0,60% | 150,00 |
| 13.08.2024 | 16,50 | 16,60 | 16,50 | 16,55 | 0,00% | - |
| 12.08.2024 | 16,30 | 16,65 | 16,30 | 16,55 | 1,22% | - |
| 09.08.2024 | 16,30 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 08.08.2024 | 15,85 | 16,40 | 15,80 | 16,35 | 2,51% | - |
| 07.08.2024 | 16,00 | 16,30 | 15,70 | 15,95 | 0,00% | 136,00 |
| 06.08.2024 | 15,70 | 16,45 | 15,55 | 15,95 | 2,57% | 127,00 |
| 05.08.2024 | 15,90 | 16,00 | 15,35 | 15,55 | -3,12% | 461,00 |
| 02.08.2024 | 16,20 | 16,25 | 16,00 | 16,05 | -1,83% | - |
| 01.08.2024 | 16,50 | 16,60 | 16,25 | 16,35 | -0,61% | - |
| 31.07.2024 | 16,40 | 16,60 | 16,35 | 16,45 | 0,00% | 121,00 |
| 30.07.2024 | 17,45 | 17,50 | 16,20 | 16,45 | -6,27% | 121,00 |
| 29.07.2024 | 17,75 | 17,85 | 17,25 | 17,55 | -0,57% | - |
| 26.07.2024 | 17,65 | 17,85 | 17,55 | 17,65 | 0,00% | - |
| 25.07.2024 | 17,55 | 17,75 | 17,45 | 17,65 | 1,15% | 142,00 |
| 24.07.2024 | 17,85 | 18,15 | 17,45 | 17,45 | -2,24% | - |
| 23.07.2024 | 17,75 | 18,05 | 17,75 | 17,85 | 0,00% | - |
| 22.07.2024 | 18,15 | 18,45 | 17,55 | 17,85 | -2,19% | - |
| 19.07.2024 | 18,25 | 18,35 | 17,85 | 18,25 | 0,55% | - |
| 18.07.2024 | 18,55 | 18,85 | 18,15 | 18,15 | -2,16% | - |
| 17.07.2024 | 17,75 | 18,65 | 17,65 | 18,55 | 4,51% | 510,00 |
| 16.07.2024 | 17,85 | 18,05 | 17,50 | 17,75 | 0,00% | 151,00 |
| 15.07.2024 | 18,15 | 18,50 | 17,70 | 17,75 | -2,20% | 2,00 |
| 12.07.2024 | 18,05 | 18,35 | 17,95 | 18,15 | 0,55% | 110,00 |
| 11.07.2024 | 17,85 | 18,05 | 17,55 | 18,05 | 1,12% | - |
| 10.07.2024 | 17,55 | 17,90 | 17,25 | 17,85 | 1,71% | 129,00 |
| 09.07.2024 | 17,25 | 17,65 | 17,15 | 17,55 | 2,33% | - |
| 08.07.2024 | 16,95 | 17,40 | 16,90 | 17,15 | 0,59% | 19,00 |