17,650€
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 17,05 | 17,05 | 16,75 | 17,05 | 0,00% | - |
| 04.07.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 03.07.2024 | 17,15 | 17,50 | 16,95 | 17,05 | -0,58% | 142,00 |
| 02.07.2024 | 17,45 | 17,85 | 17,05 | 17,15 | -1,72% | - |
| 01.07.2024 | 17,45 | 17,65 | 17,25 | 17,45 | 0,00% | 40,00 |
| 28.06.2024 | 17,15 | 17,70 | 16,95 | 17,45 | 1,75% | 130,00 |
| 27.06.2024 | 16,95 | 17,35 | 16,65 | 17,15 | 0,59% | - |
| 26.06.2024 | 16,85 | 17,55 | 16,85 | 17,05 | 1,19% | 487,00 |
| 25.06.2024 | 16,60 | 16,95 | 16,50 | 16,85 | 1,20% | - |
| 24.06.2024 | 16,40 | 16,75 | 16,20 | 16,65 | 1,22% | 44,00 |
| 21.06.2024 | 16,10 | 16,60 | 16,00 | 16,45 | 2,49% | - |
| 20.06.2024 | 15,60 | 16,25 | 15,60 | 16,05 | 2,88% | 123,00 |
| 19.06.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,32% | - |
| 18.06.2024 | 16,10 | 16,15 | 15,45 | 15,65 | -2,49% | 2.747,00 |
| 17.06.2024 | 16,10 | 16,15 | 15,85 | 16,05 | -0,62% | - |
| 14.06.2024 | 16,40 | 16,40 | 15,45 | 16,15 | -1,22% | 310,00 |
| 13.06.2024 | 16,80 | 16,80 | 16,20 | 16,35 | -2,97% | 223,00 |
| 12.06.2024 | 16,60 | 16,90 | 16,55 | 16,85 | 1,20% | 91,00 |
| 11.06.2024 | 17,05 | 17,05 | 16,40 | 16,65 | -2,35% | 240,00 |
| 10.06.2024 | 17,25 | 17,45 | 16,95 | 17,05 | -1,16% | - |
| 07.06.2024 | 17,25 | 17,50 | 17,00 | 17,25 | 0,00% | 1,00 |
| 06.06.2024 | 17,15 | 17,35 | 17,15 | 17,25 | 0,58% | 116,00 |
| 05.06.2024 | 17,05 | 17,25 | 16,75 | 17,15 | 1,18% | 14,00 |
| 04.06.2024 | 16,60 | 17,05 | 16,55 | 16,95 | 1,80% | - |
| 03.06.2024 | 16,60 | 16,75 | 16,40 | 16,65 | 0,60% | 40,00 |
| 31.05.2024 | 16,10 | 16,65 | 16,00 | 16,55 | 3,12% | 221,00 |
| 30.05.2024 | 16,10 | 16,30 | 16,00 | 16,05 | -0,62% | 63,00 |
| 29.05.2024 | 16,80 | 16,95 | 16,05 | 16,15 | -3,58% | 600,00 |
| 28.05.2024 | 16,90 | 17,05 | 16,55 | 16,75 | -0,89% | - |
| 27.05.2024 | 16,85 | 16,90 | 16,85 | 16,90 | 0,30% | - |
| 24.05.2024 | 16,95 | 17,05 | 16,75 | 16,85 | -0,59% | - |
| 23.05.2024 | 16,95 | 17,05 | 16,85 | 16,95 | 0,00% | 50,00 |
| 22.05.2024 | 16,95 | 17,25 | 16,75 | 16,95 | 0,00% | - |
| 21.05.2024 | 17,15 | 17,35 | 16,95 | 16,95 | -1,17% | 59,00 |
| 20.05.2024 | 17,25 | 17,65 | 17,15 | 17,15 | -1,15% | 20,00 |
| 17.05.2024 | 17,35 | 18,20 | 17,25 | 17,35 | -4,93% | 211,00 |
| 16.05.2024 | 18,05 | 18,45 | 17,85 | 18,25 | 1,11% | 1.220,00 |
| 15.05.2024 | 17,85 | 18,20 | 17,70 | 18,05 | 1,12% | 55.555,00 |
| 14.05.2024 | 17,75 | 18,15 | 17,70 | 17,85 | 0,56% | - |
| 13.05.2024 | 17,85 | 18,15 | 17,75 | 17,75 | -1,11% | 100,00 |
| 10.05.2024 | 17,95 | 18,10 | 17,75 | 17,95 | 0,56% | 200,00 |
| 09.05.2024 | 17,85 | 18,15 | 17,50 | 17,85 | 0,56% | 1,00 |
| 08.05.2024 | 18,15 | 18,35 | 17,70 | 17,75 | -2,20% | 150,00 |
| 07.05.2024 | 18,05 | 18,40 | 17,70 | 18,15 | 0,55% | 1,00 |
| 06.05.2024 | 18,15 | 18,35 | 17,75 | 18,05 | 0,00% | - |
| 03.05.2024 | 18,15 | 18,45 | 18,05 | 18,05 | 0,00% | - |
| 02.05.2024 | 18,15 | 18,45 | 18,05 | 18,05 | -1,10% | 400,00 |
| 30.04.2024 | 17,80 | 18,65 | 17,75 | 18,25 | 2,24% | 1.180,00 |
| 29.04.2024 | 17,75 | 18,10 | 17,75 | 17,85 | 0,56% | 100,00 |
| 26.04.2024 | 17,65 | 17,85 | 17,40 | 17,75 | 1,14% | 160,00 |
| 25.04.2024 | 17,95 | 18,35 | 17,55 | 17,55 | -2,77% | 100,00 |
| 24.04.2024 | 18,45 | 18,55 | 17,95 | 18,05 | -2,17% | 300,00 |
| 23.04.2024 | 18,45 | 18,55 | 18,10 | 18,45 | 0,00% | - |
| 22.04.2024 | 18,45 | 18,65 | 18,35 | 18,45 | 0,00% | 135,00 |
| 19.04.2024 | 18,45 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 18.04.2024 | 18,45 | 18,85 | 18,35 | 18,55 | 0,54% | - |
| 17.04.2024 | 18,90 | 19,40 | 18,35 | 18,45 | -2,64% | - |
| 16.04.2024 | 19,65 | 19,65 | 18,95 | 18,95 | -3,07% | - |
| 15.04.2024 | 19,50 | 19,70 | 19,50 | 19,55 | 0,51% | - |
| 12.04.2024 | 19,65 | 20,00 | 19,45 | 19,45 | -0,51% | 303,00 |
| 11.04.2024 | 19,65 | 19,90 | 19,55 | 19,55 | 0,00% | - |
| 10.04.2024 | 19,70 | 19,85 | 19,55 | 19,55 | -1,01% | - |
| 09.04.2024 | 19,65 | 20,05 | 19,55 | 19,75 | 0,51% | 100,00 |
| 08.04.2024 | 19,50 | 20,20 | 19,50 | 19,65 | 0,51% | 103,00 |
| 05.04.2024 | 19,70 | 19,90 | 19,55 | 19,55 | -1,01% | - |
| 04.04.2024 | 19,70 | 20,00 | 19,55 | 19,75 | -0,50% | 250,00 |
| 03.04.2024 | 20,05 | 20,25 | 19,75 | 19,85 | -1,24% | - |
| 02.04.2024 | 20,40 | 21,00 | 20,00 | 20,10 | -2,90% | 145,00 |
| 28.03.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 27.03.2024 | 21,20 | 21,20 | 20,50 | 20,50 | -2,84% | 50,00 |
| 26.03.2024 | 21,60 | 21,80 | 20,90 | 21,10 | -2,76% | - |
| 25.03.2024 | 22,60 | 22,80 | 21,50 | 21,70 | -4,41% | 50,00 |
| 22.03.2024 | 22,80 | 23,20 | 22,50 | 22,70 | 0,00% | - |
| 21.03.2024 | 23,00 | 23,20 | 22,60 | 22,70 | -0,87% | - |
| 20.03.2024 | 23,00 | 23,40 | 22,90 | 22,90 | -0,87% | - |
| 19.03.2024 | 23,20 | 23,20 | 23,00 | 23,10 | 0,00% | - |
| 18.03.2024 | 23,30 | 23,40 | 22,60 | 23,10 | 0,00% | 200,00 |
| 15.03.2024 | 23,10 | 23,20 | 23,00 | 23,10 | -0,86% | - |
| 14.03.2024 | 23,00 | 23,40 | 22,60 | 23,30 | 1,75% | 1,00 |
| 13.03.2024 | 22,80 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 12.03.2024 | 22,80 | 23,40 | 22,70 | 22,90 | 0,00% | - |
| 11.03.2024 | 22,60 | 23,30 | 22,60 | 22,90 | 0,88% | - |
| 08.03.2024 | 22,80 | 23,20 | 22,70 | 22,70 | 0,00% | - |
| 07.03.2024 | 22,60 | 23,20 | 22,60 | 22,70 | 0,00% | 2,00 |
| 06.03.2024 | 22,60 | 22,90 | 22,20 | 22,70 | 0,89% | - |