14,850€
-3,26%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 14,90 | 15,35 | 14,85 | 15,35 | 6,23% | - |
| 14.05.2026 | 14,55 | 14,75 | 14,45 | 14,45 | -0,69% | - |
| 13.05.2026 | 14,45 | 14,65 | 14,40 | 14,55 | 0,00% | - |
| 08.05.2026 | 14,30 | 14,60 | 14,30 | 14,55 | 0,69% | 250,00 |
| 07.05.2026 | 14,55 | 14,70 | 14,45 | 14,45 | -0,69% | 1,00 |
| 06.05.2026 | 14,30 | 14,55 | 14,30 | 14,55 | 1,39% | - |
| 05.05.2026 | 14,45 | 14,50 | 14,25 | 14,35 | -0,69% | 51,00 |
| 04.05.2026 | 14,20 | 14,45 | 14,15 | 14,45 | 1,76% | 27,00 |
| 30.04.2026 | 14,25 | 14,25 | 14,05 | 14,20 | -1,05% | - |
| 29.04.2026 | 14,30 | 14,35 | 14,15 | 14,35 | 0,70% | - |
| 28.04.2026 | 14,35 | 14,35 | 13,80 | 14,25 | -0,70% | 2.655,00 |
| 27.04.2026 | 14,20 | 14,45 | 14,05 | 14,35 | 1,41% | 3,00 |
| 24.04.2026 | 14,35 | 14,60 | 13,70 | 14,15 | -4,07% | 1.415,00 |
| 23.04.2026 | 15,05 | 15,20 | 14,40 | 14,75 | -1,99% | 2.077,00 |
| 22.04.2026 | 14,95 | 15,05 | 14,85 | 15,05 | -1,31% | - |
| 21.04.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,29% | - |
| 20.04.2026 | 15,55 | 16,10 | 15,35 | 15,45 | -1,28% | - |
| 17.04.2026 | 15,40 | 15,65 | 15,35 | 15,65 | 0,00% | - |
| 16.04.2026 | 15,65 | 15,75 | 15,55 | 15,65 | 0,64% | - |
| 15.04.2026 | 15,80 | 15,80 | 15,35 | 15,55 | -0,64% | 2,00 |
| 14.04.2026 | 15,85 | 16,25 | 15,35 | 15,65 | -1,26% | - |
| 13.04.2026 | 15,95 | 16,25 | 15,65 | 15,85 | -1,25% | 43,00 |
| 10.04.2026 | 16,15 | 16,15 | 16,00 | 16,05 | -0,62% | 1,00 |
| 09.04.2026 | 16,20 | 16,25 | 16,05 | 16,15 | -0,62% | - |
| 08.04.2026 | 16,25 | 16,45 | 16,05 | 16,25 | 0,62% | - |
| 07.04.2026 | 16,15 | 16,30 | 16,15 | 16,15 | -0,62% | 1,00 |
| 02.04.2026 | 16,10 | 16,30 | 16,10 | 16,25 | 0,00% | 45,00 |
| 01.04.2026 | 16,15 | 16,40 | 16,00 | 16,25 | 0,62% | 15,00 |
| 31.03.2026 | 16,00 | 16,15 | 15,85 | 16,15 | 1,25% | - |
| 30.03.2026 | 15,80 | 15,95 | 15,75 | 15,95 | -0,31% | - |
| 27.03.2026 | 16,10 | 16,10 | 16,00 | 16,00 | -1,54% | - |
| 26.03.2026 | 16,45 | 16,55 | 16,25 | 16,25 | -0,61% | - |
| 25.03.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 1,24% | - |
| 24.03.2026 | 16,05 | 16,25 | 15,90 | 16,15 | 2,54% | - |
| 23.03.2026 | 15,50 | 15,75 | 15,30 | 15,75 | 0,64% | 406,00 |
| 20.03.2026 | 15,75 | 15,85 | 15,65 | 15,65 | -0,63% | 3,00 |
| 19.03.2026 | 15,75 | 16,00 | 15,65 | 15,75 | 0,00% | - |
| 18.03.2026 | 15,85 | 15,95 | 15,70 | 15,75 | -0,63% | - |
| 17.03.2026 | 15,45 | 15,85 | 15,40 | 15,85 | 2,59% | 369,00 |
| 16.03.2026 | 15,65 | 15,65 | 15,45 | 15,45 | -0,64% | - |
| 13.03.2026 | 15,55 | 15,65 | 15,55 | 15,55 | -0,64% | 600,00 |
| 12.03.2026 | 15,55 | 15,75 | 15,45 | 15,65 | 0,00% | 100,00 |
| 11.03.2026 | 15,85 | 15,85 | 15,35 | 15,65 | 1,29% | - |
| 10.03.2026 | 16,45 | 16,45 | 15,15 | 15,45 | -6,08% | 30,00 |
| 09.03.2026 | 16,40 | 16,55 | 16,00 | 16,45 | -0,60% | 1.021,00 |
| 06.03.2026 | 16,85 | 16,90 | 16,50 | 16,55 | -1,78% | - |
| 05.03.2026 | 17,10 | 17,35 | 16,65 | 16,85 | 2,12% | 4,00 |
| 04.03.2026 | 16,75 | 17,80 | 16,25 | 16,50 | -7,04% | - |
| 03.03.2026 | 17,60 | 17,90 | 17,45 | 17,75 | 0,00% | - |
| 02.03.2026 | 17,90 | 18,05 | 17,55 | 17,75 | -2,20% | - |
| 27.02.2026 | 18,20 | 18,30 | 17,80 | 18,15 | -0,55% | 91,00 |
| 26.02.2026 | 18,30 | 18,60 | 18,05 | 18,25 | -0,54% | 280,00 |
| 25.02.2026 | 18,10 | 18,35 | 18,05 | 18,35 | 1,66% | - |
| 24.02.2026 | 18,05 | 18,15 | 17,85 | 18,05 | 1,12% | 1,00 |
| 23.02.2026 | 17,70 | 17,90 | 17,70 | 17,85 | 0,56% | 44,00 |
| 20.02.2026 | 17,55 | 17,80 | 17,45 | 17,75 | 0,00% | 86,00 |
| 19.02.2026 | 17,70 | 17,75 | 17,60 | 17,75 | 0,57% | - |
| 18.02.2026 | 17,75 | 18,00 | 17,65 | 17,65 | -0,56% | 56,00 |
| 17.02.2026 | 17,50 | 17,85 | 17,45 | 17,75 | 1,14% | - |
| 16.02.2026 | 17,50 | 17,70 | 17,50 | 17,55 | -0,57% | 2,00 |
| 13.02.2026 | 17,45 | 17,65 | 17,20 | 17,65 | -0,56% | 300,00 |
| 12.02.2026 | 17,90 | 17,90 | 17,65 | 17,75 | 1,14% | 80,00 |
| 11.02.2026 | 17,20 | 17,85 | 17,20 | 17,55 | 0,57% | 2,00 |
| 10.02.2026 | 17,15 | 17,45 | 16,95 | 17,45 | 0,87% | 825,00 |
| 09.02.2026 | 17,35 | 17,50 | 17,30 | 17,30 | -0,29% | 34,00 |
| 06.02.2026 | 16,85 | 17,35 | 16,75 | 17,35 | 2,97% | - |
| 05.02.2026 | 17,20 | 17,20 | 16,60 | 16,85 | -1,46% | 1.820,00 |
| 04.02.2026 | 17,85 | 17,85 | 16,75 | 17,10 | -3,66% | 71,00 |
| 03.02.2026 | 17,70 | 17,80 | 17,70 | 17,75 | 0,00% | - |
| 02.02.2026 | 17,70 | 17,90 | 17,40 | 17,75 | 0,00% | 1,00 |
| 30.01.2026 | 17,90 | 18,60 | 17,75 | 17,75 | 3,50% | - |
| 29.01.2026 | 17,10 | 17,15 | 17,10 | 17,15 | -1,72% | - |
| 28.01.2026 | 18,75 | 18,75 | 17,35 | 17,45 | -9,82% | 7.332,00 |
| 27.01.2026 | 19,50 | 20,05 | 19,00 | 19,35 | 1,04% | - |
| 26.01.2026 | 18,95 | 19,35 | 18,80 | 19,15 | 1,06% | 1,00 |
| 23.01.2026 | 19,25 | 19,30 | 18,95 | 18,95 | -2,57% | - |
| 22.01.2026 | 18,65 | 19,55 | 18,50 | 19,45 | 5,42% | 427,00 |
| 21.01.2026 | 18,50 | 18,55 | 18,05 | 18,45 | 0,00% | - |
| 20.01.2026 | 17,95 | 18,55 | 17,85 | 18,45 | -0,54% | - |
| 19.01.2026 | 18,50 | 18,55 | 18,50 | 18,55 | -1,07% | - |
| 16.01.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 15.01.2026 | 18,85 | 19,10 | 18,65 | 18,75 | -0,53% | 2,00 |
| 14.01.2026 | 18,65 | 18,90 | 18,65 | 18,85 | 0,53% | - |
| 13.01.2026 | 18,35 | 18,75 | 18,30 | 18,75 | 2,18% | - |
| 12.01.2026 | 17,65 | 18,45 | 17,65 | 18,35 | 2,51% | - |
| 09.01.2026 | 18,40 | 18,40 | 17,45 | 17,90 | -2,45% | 28,00 |
| 08.01.2026 | 18,20 | 18,35 | 18,15 | 18,35 | 0,55% | - |
| 07.01.2026 | 18,25 | 18,30 | 18,05 | 18,25 | 0,00% | - |
| 06.01.2026 | 18,30 | 18,35 | 18,00 | 18,25 | -0,54% | 437,00 |
| 05.01.2026 | 18,05 | 18,35 | 18,00 | 18,35 | 2,23% | - |
| 02.01.2026 | 17,90 | 18,10 | 17,80 | 17,95 | 0,84% | 323,00 |
| 30.12.2025 | 17,95 | 17,95 | 17,80 | 17,80 | -0,28% | - |
| 29.12.2025 | 18,00 | 18,20 | 17,80 | 17,85 | 0,56% | 250,00 |
| 23.12.2025 | 17,70 | 17,75 | 17,30 | 17,75 | 0,00% | 106,00 |
| 22.12.2025 | 17,60 | 17,85 | 17,60 | 17,75 | 0,00% | 40,00 |
| 19.12.2025 | 17,80 | 17,85 | 17,25 | 17,75 | -1,11% | 505,00 |
| 18.12.2025 | 18,10 | 18,15 | 17,75 | 17,95 | -1,10% | - |
| 17.12.2025 | 18,20 | 18,25 | 18,05 | 18,15 | -0,55% | - |
| 16.12.2025 | 17,95 | 18,25 | 17,95 | 18,25 | 1,11% | - |
| 15.12.2025 | 17,95 | 18,10 | 17,90 | 18,05 | -1,37% | - |