15,350€
0,66%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 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% | - |
| 17.04.2025 | 13,15 | 13,55 | 12,65 | 13,45 | 4,67% | 1.278,00 |
| 16.04.2025 | 12,85 | 13,05 | 12,80 | 12,85 | -1,53% | - |
| 15.04.2025 | 12,90 | 13,05 | 12,80 | 13,05 | 0,77% | 2,00 |
| 14.04.2025 | 12,60 | 12,95 | 12,50 | 12,95 | 2,37% | - |
| 11.04.2025 | 12,65 | 12,75 | 12,20 | 12,65 | 0,00% | - |
| 10.04.2025 | 13,15 | 13,20 | 12,35 | 12,65 | -3,80% | 50,00 |
| 09.04.2025 | 11,80 | 13,25 | 11,80 | 13,15 | 9,13% | 40,00 |
| 08.04.2025 | 12,50 | 12,60 | 11,90 | 12,05 | -3,98% | 251,00 |
| 07.04.2025 | 12,30 | 12,95 | 12,05 | 12,55 | -1,57% | 57,00 |
| 04.04.2025 | 13,30 | 13,35 | 12,55 | 12,75 | -4,49% | 50,00 |
| 03.04.2025 | 13,25 | 13,45 | 12,90 | 13,35 | -2,20% | - |
| 02.04.2025 | 13,80 | 14,00 | 13,55 | 13,65 | -0,73% | - |
| 01.04.2025 | 13,75 | 14,00 | 13,70 | 13,75 | 0,73% | - |
| 31.03.2025 | 13,55 | 13,75 | 13,45 | 13,65 | 0,00% | 137,00 |
| 28.03.2025 | 13,85 | 13,85 | 13,50 | 13,65 | -1,44% | 100,00 |
| 27.03.2025 | 13,75 | 13,95 | 13,65 | 13,85 | 1,47% | - |
| 26.03.2025 | 13,50 | 13,80 | 13,20 | 13,65 | 4,60% | 1.483,00 |
| 25.03.2025 | 12,95 | 13,25 | 12,95 | 13,05 | 0,77% | 363,00 |
| 24.03.2025 | 13,25 | 13,30 | 12,85 | 12,95 | -1,52% | 870,00 |
| 21.03.2025 | 13,25 | 13,25 | 12,95 | 13,15 | -0,75% | 150,00 |
| 20.03.2025 | 13,15 | 13,70 | 13,15 | 13,25 | -2,21% | 1.022,00 |
| 19.03.2025 | 13,65 | 13,75 | 13,55 | 13,55 | 0,00% | - |
| 18.03.2025 | 13,50 | 13,95 | 13,30 | 13,55 | -2,87% | 989,00 |
| 17.03.2025 | 13,65 | 14,05 | 13,65 | 13,95 | 1,45% | 2,00 |
| 14.03.2025 | 13,75 | 13,85 | 13,65 | 13,75 | 0,00% | - |
| 13.03.2025 | 13,75 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 12.03.2025 | 13,45 | 13,85 | 13,35 | 13,75 | 3,00% | 1.585,00 |
| 11.03.2025 | 13,65 | 13,65 | 13,25 | 13,35 | -2,20% | - |
| 10.03.2025 | 13,95 | 13,95 | 13,55 | 13,65 | -2,15% | 284,00 |
| 07.03.2025 | 14,00 | 14,10 | 13,65 | 13,95 | -0,71% | 1.578,00 |
| 06.03.2025 | 14,05 | 14,25 | 13,70 | 14,05 | -2,09% | 1.426,00 |
| 05.03.2025 | 13,90 | 14,35 | 13,80 | 14,35 | 3,61% | - |
| 04.03.2025 | 14,00 | 14,10 | 13,75 | 13,85 | -1,42% | 972,00 |
| 03.03.2025 | 13,95 | 14,25 | 13,95 | 14,05 | 0,72% | 300,00 |
| 28.02.2025 | 14,75 | 14,75 | 13,75 | 13,95 | -5,42% | 640,00 |
| 27.02.2025 | 14,90 | 14,90 | 14,20 | 14,75 | -0,67% | 111,00 |
| 26.02.2025 | 14,75 | 14,85 | 14,70 | 14,85 | 1,37% | - |
| 25.02.2025 | 15,25 | 15,25 | 14,35 | 14,65 | -3,93% | - |
| 24.02.2025 | 15,25 | 15,35 | 15,15 | 15,25 | 0,00% | - |
| 21.02.2025 | 15,35 | 15,55 | 15,15 | 15,25 | -1,29% | 80,00 |
| 20.02.2025 | 15,35 | 15,55 | 15,35 | 15,45 | 0,00% | 100,00 |
| 19.02.2025 | 15,75 | 15,80 | 15,35 | 15,45 | -1,90% | - |
| 18.02.2025 | 15,40 | 15,85 | 15,00 | 15,75 | 2,61% | 209,00 |
| 17.02.2025 | 15,15 | 15,40 | 15,15 | 15,35 | 4,07% | 1.002,00 |
| 14.02.2025 | 14,55 | 14,75 | 14,50 | 14,75 | 1,37% | - |
| 13.02.2025 | 14,60 | 14,65 | 14,25 | 14,55 | -0,68% | 200,00 |
| 12.02.2025 | 14,05 | 14,70 | 14,00 | 14,65 | 5,02% | - |
| 11.02.2025 | 14,35 | 14,35 | 13,50 | 13,95 | -2,79% | 2.856,00 |
| 10.02.2025 | 15,25 | 15,25 | 14,15 | 14,35 | -5,90% | 1.014,00 |
| 07.02.2025 | 15,00 | 15,25 | 14,95 | 15,25 | 1,33% | 1,00 |
| 06.02.2025 | 15,30 | 15,35 | 14,95 | 15,05 | -1,31% | 945,00 |
| 05.02.2025 | 15,35 | 15,55 | 15,15 | 15,25 | -0,65% | 150,00 |
| 04.02.2025 | 15,25 | 15,55 | 15,15 | 15,35 | 0,66% | - |
| 03.02.2025 | 15,45 | 15,65 | 15,05 | 15,25 | -1,29% | 1.064,00 |
| 31.01.2025 | 15,75 | 15,85 | 15,35 | 15,45 | -1,59% | 123,00 |
| 30.01.2025 | 16,15 | 16,25 | 15,60 | 15,70 | -2,79% | 1.280,00 |
| 29.01.2025 | 16,35 | 16,45 | 16,15 | 16,15 | -1,22% | - |
| 28.01.2025 | 16,55 | 16,65 | 16,35 | 16,35 | -0,61% | 400,00 |
| 27.01.2025 | 16,15 | 16,55 | 16,05 | 16,45 | 1,23% | - |
| 24.01.2025 | 16,25 | 16,30 | 16,05 | 16,25 | 0,00% | 100,00 |
| 23.01.2025 | 16,35 | 16,40 | 16,05 | 16,25 | 0,00% | - |
| 22.01.2025 | 15,75 | 16,45 | 15,65 | 16,25 | 3,83% | - |
| 21.01.2025 | 16,10 | 16,25 | 15,45 | 15,65 | -3,10% | 2.565,00 |
| 20.01.2025 | 15,95 | 16,20 | 15,85 | 16,15 | 0,62% | - |
| 17.01.2025 | 15,75 | 16,05 | 15,65 | 16,05 | 1,90% | - |
| 16.01.2025 | 15,95 | 16,05 | 15,45 | 15,75 | -1,25% | - |