18,450€
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.03.2024 | 23,00 | 23,20 | 22,30 | 22,50 | -2,60% | - |
04.03.2024 | 23,20 | 23,60 | 22,90 | 23,10 | -0,86% | - |
01.03.2024 | 23,60 | 23,80 | 23,00 | 23,30 | -0,85% | 250,00 |
29.02.2024 | 23,60 | 23,90 | 23,40 | 23,50 | 0,00% | 800,00 |
28.02.2024 | 23,60 | 23,90 | 23,50 | 23,50 | -0,84% | 4,00 |
27.02.2024 | 24,20 | 24,40 | 23,40 | 23,70 | -2,47% | 3,00 |
26.02.2024 | 24,40 | 24,40 | 24,10 | 24,30 | 0,00% | - |
23.02.2024 | 24,20 | 24,60 | 24,10 | 24,30 | 0,83% | 1,00 |
22.02.2024 | 24,60 | 25,00 | 24,10 | 24,10 | -1,63% | - |
21.02.2024 | 24,80 | 24,80 | 24,50 | 24,50 | -0,81% | - |
20.02.2024 | 24,60 | 24,90 | 24,40 | 24,70 | -0,40% | - |
19.02.2024 | 24,80 | 24,80 | 24,60 | 24,80 | 0,40% | - |
16.02.2024 | 24,20 | 24,80 | 24,00 | 24,70 | 2,49% | - |
15.02.2024 | 24,00 | 24,10 | 23,70 | 24,10 | 0,84% | - |
14.02.2024 | 23,60 | 24,10 | 23,60 | 23,90 | 0,84% | - |
13.02.2024 | 24,00 | 24,00 | 23,50 | 23,70 | -0,84% | - |
12.02.2024 | 23,60 | 24,20 | 23,60 | 23,90 | 1,70% | - |
09.02.2024 | 23,40 | 23,70 | 23,40 | 23,50 | 0,00% | - |
08.02.2024 | 23,60 | 24,20 | 23,20 | 23,50 | 0,00% | 1,00 |
07.02.2024 | 23,60 | 24,00 | 23,50 | 23,50 | 0,00% | 1,00 |
06.02.2024 | 23,40 | 23,90 | 23,30 | 23,50 | 0,00% | - |
05.02.2024 | 23,40 | 23,60 | 23,30 | 23,50 | 0,00% | - |
02.02.2024 | 23,80 | 24,20 | 23,30 | 23,50 | -0,84% | 100,00 |
01.02.2024 | 23,40 | 23,90 | 23,00 | 23,70 | 1,72% | - |
31.01.2024 | 23,40 | 23,40 | 22,90 | 23,30 | 0,00% | - |
30.01.2024 | 23,60 | 23,60 | 23,30 | 23,30 | -0,85% | - |
29.01.2024 | 23,40 | 23,70 | 23,40 | 23,50 | 0,00% | - |
26.01.2024 | 23,20 | 23,50 | 22,80 | 23,50 | 1,73% | - |
25.01.2024 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | - |
24.01.2024 | 23,60 | 23,60 | 23,10 | 23,30 | -1,69% | - |
23.01.2024 | 23,40 | 23,70 | 23,10 | 23,70 | 0,85% | - |
22.01.2024 | 23,20 | 23,50 | 23,00 | 23,50 | 0,86% | - |
19.01.2024 | 23,40 | 23,60 | 23,20 | 23,30 | -0,85% | - |
18.01.2024 | 23,40 | 23,80 | 23,30 | 23,50 | 0,00% | 40,00 |
17.01.2024 | 23,60 | 23,90 | 23,50 | 23,50 | -0,84% | - |
16.01.2024 | 23,60 | 23,80 | 23,40 | 23,70 | 0,42% | - |
15.01.2024 | 23,60 | 23,70 | 23,60 | 23,60 | 0,43% | - |
12.01.2024 | 23,40 | 23,70 | 23,20 | 23,50 | 0,00% | - |
11.01.2024 | 23,40 | 23,60 | 23,00 | 23,50 | 0,00% | 1,00 |
10.01.2024 | 23,00 | 23,60 | 22,80 | 23,50 | 1,73% | - |
09.01.2024 | 23,00 | 23,60 | 22,90 | 23,10 | 0,87% | - |
08.01.2024 | 23,00 | 23,60 | 22,90 | 22,90 | -0,87% | 1,00 |
05.01.2024 | 23,20 | 23,60 | 23,00 | 23,10 | -0,86% | - |
04.01.2024 | 23,40 | 23,50 | 23,20 | 23,30 | -0,85% | - |
03.01.2024 | 23,60 | 24,00 | 23,30 | 23,50 | 0,00% | - |
02.01.2024 | 23,40 | 23,70 | 23,10 | 23,50 | 0,43% | 15,00 |
29.12.2023 | 23,40 | 23,40 | 23,20 | 23,40 | -0,43% | - |
28.12.2023 | 23,20 | 23,50 | 23,20 | 23,50 | 0,86% | - |
27.12.2023 | 23,40 | 23,80 | 23,00 | 23,30 | -0,85% | 28,00 |
22.12.2023 | 23,20 | 23,50 | 23,20 | 23,50 | 0,86% | - |
21.12.2023 | 23,20 | 23,50 | 23,20 | 23,30 | 0,00% | - |
20.12.2023 | 23,20 | 23,40 | 23,10 | 23,30 | 0,00% | - |
19.12.2023 | 23,40 | 23,50 | 23,30 | 23,30 | -0,85% | - |
18.12.2023 | 23,40 | 23,50 | 23,20 | 23,50 | 0,86% | - |
15.12.2023 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
14.12.2023 | 23,20 | 23,40 | 23,00 | 23,30 | 0,00% | 1,00 |
13.12.2023 | 23,20 | 23,30 | 23,10 | 23,30 | 0,87% | - |
12.12.2023 | 23,40 | 23,60 | 23,10 | 23,10 | -1,70% | 143,00 |
11.12.2023 | 23,40 | 23,70 | 23,00 | 23,50 | 0,00% | - |
08.12.2023 | 23,40 | 23,70 | 23,00 | 23,50 | 0,86% | - |
07.12.2023 | 23,40 | 23,70 | 23,20 | 23,30 | 0,00% | 28,00 |
06.12.2023 | 23,20 | 23,60 | 22,90 | 23,30 | 0,87% | - |
05.12.2023 | 22,80 | 23,10 | 22,80 | 23,10 | 1,76% | - |
04.12.2023 | 23,00 | 23,40 | 22,60 | 22,70 | -1,73% | - |
01.12.2023 | 22,60 | 23,10 | 22,40 | 23,10 | 1,76% | - |
30.11.2023 | 22,20 | 22,70 | 22,10 | 22,70 | 2,71% | - |
29.11.2023 | 22,20 | 22,50 | 21,60 | 22,10 | -0,90% | - |