17,850€
0,85%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -2,75% | - |
| 05.11.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 3,41% | - |
| 04.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 390,00 |
| 03.11.2025 | 16,80 | 17,50 | 16,80 | 17,40 | 2,96% | - |
| 31.10.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 0,60% | - |
| 30.10.2025 | 16,70 | 16,90 | 16,70 | 16,80 | -2,33% | - |
| 29.10.2025 | 17,50 | 17,50 | 17,10 | 17,20 | -1,71% | - |
| 28.10.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | - |
| 27.10.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 24.10.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,71% | - |
| 23.10.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 6,06% | - |
| 22.10.2025 | 16,70 | 16,70 | 16,40 | 16,50 | -2,37% | - |
| 21.10.2025 | 15,40 | 17,20 | 15,40 | 16,90 | 9,03% | 234,00 |
| 20.10.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 17.10.2025 | 15,20 | 15,30 | 15,10 | 15,30 | -0,65% | - |
| 16.10.2025 | 15,90 | 15,90 | 15,30 | 15,40 | -3,75% | - |
| 15.10.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 2,56% | - |
| 14.10.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -2,50% | - |
| 13.10.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | - |
| 10.10.2025 | 15,60 | 15,90 | 15,60 | 15,70 | 0,00% | - |
| 09.10.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | - |
| 08.10.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 07.10.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | - |
| 06.10.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -1,27% | - |
| 03.10.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | - |
| 02.10.2025 | 15,80 | 16,10 | 15,80 | 16,00 | 0,63% | - |
| 01.10.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 30.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 29.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 26.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 25.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 24.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 23.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 22.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 19.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 18.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 17.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 16.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 15.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 12.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 11.09.2025 | 16,45 | 16,45 | 16,15 | 16,15 | 1,57% | - |
| 10.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 05.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 04.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 03.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 02.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 01.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 29.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 300,00 |
| 28.08.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -1,18% | 7,00 |
| 27.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 25.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 22.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 21.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 20.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 15.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 14.08.2025 | 17,20 | 18,00 | 17,20 | 18,00 | 0,00% | 300,00 |
| 13.08.2025 | 16,70 | 18,00 | 16,70 | 18,00 | 5,88% | 400,00 |
| 12.08.2025 | 15,60 | 17,00 | 15,60 | 17,00 | 8,97% | 420,00 |
| 11.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 08.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 07.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 06.08.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | 66,00 |
| 05.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 04.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 01.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 31.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 30.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 29.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 28.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 24.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 23.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 22.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 21.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 18.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 17.07.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 5,80% | 690,00 |
| 16.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 15.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 14.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 11.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 10.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 09.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 08.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 04.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 03.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 02.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 01.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 30.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 27.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 26.06.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 2,92% | 350,00 |
| 25.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 24.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 23.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 20.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 19.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 18.06.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 1,39% | 80,00 |