16,350€
2,51%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 15,15 | 15,45 | 15,05 | 15,15 | -0,66% | 123,00 |
| 27.05.2025 | 15,10 | 15,60 | 14,90 | 15,25 | 2,69% | 232,00 |
| 26.05.2025 | 14,85 | 14,90 | 14,70 | 14,85 | 0,68% | 100,00 |
| 23.05.2025 | 14,75 | 15,15 | 14,35 | 14,75 | -2,64% | 384,00 |
| 22.05.2025 | 14,95 | 15,55 | 14,95 | 15,15 | 2,71% | 160,00 |
| 21.05.2025 | 14,60 | 14,95 | 14,55 | 14,75 | 0,00% | - |
| 20.05.2025 | 15,15 | 15,25 | 14,75 | 14,75 | -3,28% | 331,00 |
| 19.05.2025 | 14,70 | 15,30 | 14,65 | 15,25 | 2,69% | 84,00 |
| 16.05.2025 | 14,65 | 14,85 | 14,55 | 14,85 | 1,37% | - |
| 15.05.2025 | 14,05 | 14,65 | 14,00 | 14,65 | 3,53% | - |
| 14.05.2025 | 14,35 | 14,55 | 14,05 | 14,15 | -1,39% | - |
| 13.05.2025 | 14,50 | 14,50 | 14,35 | 14,35 | -1,37% | - |
| 12.05.2025 | 14,25 | 14,60 | 13,75 | 14,55 | 2,83% | 47,00 |
| 09.05.2025 | 13,80 | 14,15 | 13,80 | 14,15 | 1,43% | - |
| 08.05.2025 | 13,95 | 14,05 | 13,75 | 13,95 | 0,72% | - |
| 07.05.2025 | 14,30 | 14,40 | 13,75 | 13,85 | -2,81% | 907,00 |
| 06.05.2025 | 14,25 | 14,40 | 14,15 | 14,25 | -0,70% | - |
| 05.05.2025 | 14,05 | 14,45 | 14,05 | 14,35 | 1,41% | 734,00 |
| 02.05.2025 | 13,50 | 14,40 | 13,50 | 14,15 | 2,54% | 1.582,00 |
| 30.04.2025 | 13,90 | 13,90 | 13,55 | 13,80 | 1,10% | 1.470,00 |
| 29.04.2025 | 13,45 | 13,65 | 13,40 | 13,65 | 1,49% | - |
| 28.04.2025 | 13,45 | 13,60 | 13,35 | 13,45 | -0,74% | - |
| 25.04.2025 | 14,05 | 14,05 | 13,45 | 13,55 | -2,87% | 1.569,00 |
| 24.04.2025 | 13,75 | 13,95 | 13,65 | 13,95 | 0,72% | 730,00 |
| 23.04.2025 | 13,75 | 13,90 | 13,50 | 13,85 | 2,21% | - |
| 22.04.2025 | 13,25 | 13,85 | 13,25 | 13,55 | 0,74% | - |