17,850€
0,56%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 18,15 | 18,60 | 17,75 | 17,75 | -3,53% | 592,00 |
| 05.11.2025 | 18,40 | 18,40 | 18,35 | 18,40 | 1,94% | - |
| 04.11.2025 | 17,40 | 18,15 | 17,40 | 18,05 | 3,44% | 1.606,00 |
| 03.11.2025 | 17,10 | 17,60 | 16,95 | 17,45 | 1,75% | 336,00 |
| 29.10.2025 | 17,55 | 17,55 | 17,00 | 17,15 | -1,72% | 666,00 |
| 28.10.2025 | 17,25 | 17,55 | 17,25 | 17,45 | 1,16% | - |
| 24.10.2025 | 17,55 | 17,55 | 17,15 | 17,25 | 2,68% | - |
| 23.10.2025 | 17,25 | 17,65 | 16,70 | 16,80 | 1,20% | - |
| 22.10.2025 | 16,65 | 16,85 | 16,45 | 16,60 | 2,79% | - |
| 21.10.2025 | 15,65 | 16,15 | 15,65 | 16,15 | 3,86% | - |
| 20.10.2025 | 15,45 | 15,65 | 15,45 | 15,55 | 1,30% | - |
| 16.10.2025 | 16,05 | 16,10 | 14,65 | 15,35 | -4,36% | - |
| 13.10.2025 | 15,90 | 16,05 | 15,85 | 16,05 | 1,90% | - |
| 09.10.2025 | 15,65 | 15,80 | 15,40 | 15,75 | 0,64% | 431,00 |
| 08.10.2025 | 15,65 | 15,70 | 15,40 | 15,65 | -2,49% | - |
| 02.10.2025 | 15,95 | 16,25 | 15,80 | 16,05 | 0,63% | 100,00 |
| 30.09.2025 | 16,05 | 16,15 | 15,85 | 15,95 | -1,24% | - |
| 25.09.2025 | 16,25 | 16,25 | 16,05 | 16,15 | -1,22% | - |
| 24.09.2025 | 16,45 | 16,55 | 16,25 | 16,35 | -2,10% | - |
| 23.09.2025 | 16,45 | 16,70 | 16,45 | 16,70 | 1,52% | 300,00 |
| 22.09.2025 | 16,60 | 16,60 | 16,45 | 16,45 | -1,79% | - |
| 19.09.2025 | 16,65 | 17,05 | 16,65 | 16,75 | -1,76% | - |
| 18.09.2025 | 17,05 | 17,05 | 17,00 | 17,05 | 0,89% | - |
| 17.09.2025 | 16,80 | 16,90 | 16,80 | 16,90 | -0,29% | - |
| 16.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 3,04% | - |
| 15.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 3,13% | - |
| 09.09.2025 | 16,35 | 16,40 | 15,65 | 15,95 | -1,85% | 1.435,00 |
| 08.09.2025 | 16,50 | 16,75 | 16,10 | 16,25 | -1,81% | 151,00 |
| 05.09.2025 | 16,45 | 16,55 | 16,35 | 16,55 | 0,00% | - |
| 04.09.2025 | 16,35 | 16,55 | 16,25 | 16,55 | 1,22% | - |
| 03.09.2025 | 16,25 | 16,45 | 16,00 | 16,35 | 0,62% | - |
| 02.09.2025 | 16,50 | 16,70 | 16,20 | 16,25 | -1,81% | 467,00 |
| 01.09.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 29.08.2025 | 16,60 | 16,75 | 16,25 | 16,55 | -1,19% | 546,00 |
| 28.08.2025 | 16,85 | 17,00 | 16,55 | 16,75 | 0,00% | 485,00 |
| 27.08.2025 | 17,15 | 17,15 | 16,50 | 16,75 | -1,76% | - |
| 26.08.2025 | 17,30 | 17,35 | 16,95 | 17,05 | -2,29% | 127,00 |
| 25.08.2025 | 16,95 | 18,10 | 16,95 | 17,45 | 2,95% | 3.908,00 |
| 22.08.2025 | 17,05 | 17,05 | 16,90 | 16,95 | -0,59% | - |
| 21.08.2025 | 17,05 | 17,20 | 16,95 | 17,05 | 0,59% | - |
| 20.08.2025 | 16,95 | 17,15 | 16,95 | 16,95 | -0,59% | - |
| 19.08.2025 | 17,15 | 17,20 | 16,85 | 17,05 | -0,58% | - |
| 18.08.2025 | 17,15 | 17,15 | 17,05 | 17,15 | 0,00% | 155,00 |
| 15.08.2025 | 17,55 | 17,70 | 17,05 | 17,15 | -1,72% | 7,00 |
| 14.08.2025 | 17,45 | 18,15 | 17,35 | 17,45 | 0,00% | 3.136,00 |
| 13.08.2025 | 16,75 | 18,45 | 16,75 | 17,45 | 5,44% | 1.272,00 |
| 12.08.2025 | 15,80 | 17,05 | 15,75 | 16,55 | 5,08% | 769,00 |
| 11.08.2025 | 15,80 | 15,90 | 15,70 | 15,75 | -0,63% | 32,00 |
| 08.08.2025 | 15,40 | 15,85 | 15,20 | 15,85 | 1,93% | 8,00 |
| 07.08.2025 | 15,45 | 15,55 | 15,35 | 15,55 | 0,65% | - |
| 06.08.2025 | 15,65 | 15,65 | 15,35 | 15,45 | -1,28% | - |
| 05.08.2025 | 15,75 | 15,85 | 15,55 | 15,65 | -0,63% | - |
| 04.08.2025 | 15,55 | 15,95 | 15,55 | 15,75 | 1,94% | - |
| 01.08.2025 | 15,30 | 15,80 | 15,25 | 15,45 | 0,00% | 120,00 |
| 31.07.2025 | 15,35 | 15,45 | 15,10 | 15,45 | 0,65% | - |
| 30.07.2025 | 15,25 | 15,45 | 15,00 | 15,35 | 1,32% | 3.116,00 |
| 29.07.2025 | 15,00 | 15,25 | 14,85 | 15,15 | 2,02% | - |
| 28.07.2025 | 14,85 | 14,95 | 14,80 | 14,85 | 0,68% | - |
| 25.07.2025 | 14,85 | 14,95 | 14,75 | 14,75 | -0,67% | 117,00 |
| 24.07.2025 | 14,90 | 15,10 | 14,65 | 14,85 | -0,67% | - |
| 23.07.2025 | 14,95 | 14,95 | 14,75 | 14,95 | 0,67% | - |
| 22.07.2025 | 14,70 | 14,95 | 14,65 | 14,85 | 1,37% | - |
| 21.07.2025 | 14,60 | 14,80 | 14,50 | 14,65 | 0,69% | 650,00 |
| 18.07.2025 | 14,65 | 14,65 | 14,45 | 14,55 | -0,68% | - |
| 17.07.2025 | 14,10 | 14,65 | 14,05 | 14,65 | 4,27% | - |
| 16.07.2025 | 13,90 | 14,15 | 13,90 | 14,05 | 0,72% | - |
| 15.07.2025 | 14,10 | 14,10 | 13,85 | 13,95 | -1,41% | 10,00 |
| 14.07.2025 | 14,20 | 14,40 | 14,05 | 14,15 | -0,70% | - |
| 11.07.2025 | 14,15 | 14,40 | 14,05 | 14,25 | 0,00% | - |
| 10.07.2025 | 13,90 | 14,25 | 13,80 | 14,25 | 2,15% | - |
| 09.07.2025 | 14,00 | 14,05 | 13,95 | 13,95 | -0,71% | 50,00 |
| 08.07.2025 | 14,15 | 14,30 | 13,95 | 14,05 | -0,71% | - |
| 07.07.2025 | 14,10 | 14,35 | 13,85 | 14,15 | 0,71% | 285,00 |
| 04.07.2025 | 14,05 | 14,05 | 13,95 | 14,05 | -1,75% | - |
| 03.07.2025 | 14,45 | 14,45 | 14,25 | 14,30 | -1,04% | 2.492,00 |
| 02.07.2025 | 14,60 | 14,65 | 14,35 | 14,45 | -0,69% | - |
| 01.07.2025 | 14,40 | 14,65 | 14,35 | 14,55 | 1,39% | - |
| 30.06.2025 | 14,35 | 14,75 | 14,30 | 14,35 | 2,14% | 350,00 |
| 27.06.2025 | 14,15 | 14,20 | 14,05 | 14,05 | -0,71% | - |
| 26.06.2025 | 13,65 | 14,25 | 13,50 | 14,15 | 3,66% | - |
| 25.06.2025 | 13,85 | 13,85 | 13,65 | 13,65 | -1,44% | - |
| 24.06.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 1,47% | - |
| 23.06.2025 | 13,95 | 14,10 | 13,45 | 13,65 | -1,44% | - |
| 20.06.2025 | 14,30 | 14,40 | 13,85 | 13,85 | -3,48% | - |
| 19.06.2025 | 14,45 | 14,45 | 14,35 | 14,35 | -1,37% | - |
| 18.06.2025 | 14,40 | 14,80 | 14,40 | 14,55 | 0,69% | 414,00 |
| 17.06.2025 | 14,50 | 14,80 | 14,30 | 14,45 | -0,69% | - |
| 16.06.2025 | 14,45 | 14,65 | 14,25 | 14,55 | 0,69% | - |
| 13.06.2025 | 14,45 | 14,85 | 14,20 | 14,45 | -0,69% | 280,00 |
| 12.06.2025 | 14,35 | 14,90 | 14,30 | 14,55 | -7,03% | 316,00 |
| 11.06.2025 | 15,75 | 16,25 | 15,55 | 15,65 | -0,63% | - |
| 10.06.2025 | 15,40 | 15,75 | 15,20 | 15,75 | 2,61% | 939,00 |
| 09.06.2025 | 15,30 | 15,65 | 15,05 | 15,35 | 0,66% | 2,00 |
| 06.06.2025 | 15,30 | 15,65 | 15,05 | 15,25 | -0,65% | - |
| 05.06.2025 | 15,20 | 15,35 | 14,75 | 15,35 | 1,32% | 2.308,00 |
| 04.06.2025 | 15,05 | 15,65 | 14,80 | 15,15 | 1,34% | 1.630,00 |
| 03.06.2025 | 14,90 | 15,10 | 14,75 | 14,95 | -0,66% | 5.555,00 |
| 02.06.2025 | 15,00 | 15,50 | 14,90 | 15,05 | 0,00% | 1.574,00 |
| 30.05.2025 | 15,20 | 15,30 | 14,95 | 15,05 | 0,00% | 48,00 |
| 29.05.2025 | 15,45 | 15,45 | 14,95 | 15,05 | -0,66% | - |