16,050€
0,94%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 15,10 | 16,00 | 15,10 | 15,90 | -1,85% | 10,00 |
| 02.04.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 01.04.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 31.03.2026 | 15,10 | 16,10 | 15,10 | 16,10 | 1,90% | - |
| 30.03.2026 | 15,60 | 15,90 | 15,60 | 15,80 | 0,64% | - |
| 27.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -3,09% | - |
| 26.03.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 25.03.2026 | 16,10 | 16,60 | 16,10 | 16,50 | 2,48% | - |
| 24.03.2026 | 16,00 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 23.03.2026 | 14,70 | 16,00 | 14,70 | 16,00 | 2,56% | 100,00 |
| 20.03.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 19.03.2026 | 15,70 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 18.03.2026 | 14,90 | 15,80 | 14,90 | 15,70 | -0,63% | 369,00 |
| 17.03.2026 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | - |
| 16.03.2026 | 15,40 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 13.03.2026 | 14,60 | 15,50 | 14,60 | 15,50 | 0,00% | - |
| 12.03.2026 | 15,40 | 15,50 | 14,70 | 15,50 | -0,64% | - |
| 11.03.2026 | 15,60 | 15,60 | 14,50 | 15,60 | -1,27% | - |
| 10.03.2026 | 15,70 | 15,80 | 14,60 | 15,80 | -3,66% | - |
| 09.03.2026 | 16,00 | 16,40 | 16,00 | 16,40 | -0,61% | - |
| 06.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
| 05.03.2026 | 17,10 | 17,10 | 16,70 | 16,80 | -2,89% | - |
| 04.03.2026 | 16,40 | 17,40 | 16,40 | 17,30 | -2,26% | 145,00 |
| 03.03.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | - |
| 02.03.2026 | 17,70 | 17,70 | 17,50 | 17,70 | -1,12% | - |
| 27.02.2026 | 18,00 | 18,10 | 17,90 | 17,90 | -1,65% | - |
| 26.02.2026 | 18,10 | 18,20 | 18,00 | 18,20 | 0,00% | - |
| 25.02.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | - |
| 24.02.2026 | 17,90 | 18,10 | 17,80 | 18,10 | 0,56% | - |
| 23.02.2026 | 17,50 | 18,10 | 17,50 | 18,00 | 1,69% | - |
| 20.02.2026 | 17,40 | 17,80 | 17,40 | 17,70 | 0,57% | 104,00 |
| 19.02.2026 | 17,50 | 17,70 | 17,50 | 17,60 | -0,56% | 249,00 |
| 18.02.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -1,12% | - |
| 17.02.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 3,47% | - |
| 16.02.2026 | 17,30 | 17,40 | 17,30 | 17,30 | -1,70% | - |
| 13.02.2026 | 17,50 | 17,60 | 17,30 | 17,60 | -0,56% | - |
| 12.02.2026 | 17,70 | 17,80 | 17,60 | 17,70 | -0,56% | - |
| 11.02.2026 | 17,20 | 17,80 | 17,20 | 17,80 | 2,30% | - |
| 10.02.2026 | 17,20 | 17,40 | 17,00 | 17,40 | 1,16% | 325,00 |
| 09.02.2026 | 17,10 | 17,20 | 17,00 | 17,20 | -0,58% | - |
| 06.02.2026 | 16,70 | 17,30 | 16,70 | 17,30 | 3,59% | 500,00 |
| 05.02.2026 | 17,00 | 17,00 | 16,60 | 16,70 | -2,34% | 629,00 |
| 04.02.2026 | 17,60 | 17,60 | 16,90 | 17,10 | -3,93% | - |
| 03.02.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 02.02.2026 | 17,50 | 17,70 | 17,50 | 17,70 | -0,56% | - |
| 30.01.2026 | 17,70 | 18,50 | 17,70 | 17,80 | 2,30% | 300,00 |
| 29.01.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 1,16% | - |
| 28.01.2026 | 18,50 | 18,50 | 17,20 | 17,20 | -11,34% | 374,00 |
| 27.01.2026 | 19,40 | 19,80 | 19,40 | 19,40 | 1,57% | 100,00 |
| 26.01.2026 | 18,70 | 19,20 | 18,70 | 19,10 | 0,53% | 100,00 |
| 23.01.2026 | 19,20 | 19,20 | 19,00 | 19,00 | -2,06% | - |
| 22.01.2026 | 18,40 | 19,40 | 18,40 | 19,40 | 5,43% | 349,00 |
| 21.01.2026 | 18,30 | 18,40 | 18,20 | 18,40 | 0,00% | - |
| 20.01.2026 | 17,80 | 18,50 | 17,80 | 18,40 | 2,79% | 247,00 |
| 19.01.2026 | 18,40 | 18,40 | 17,90 | 17,90 | -4,28% | - |
| 16.01.2026 | 18,60 | 18,80 | 18,60 | 18,70 | 0,00% | - |
| 15.01.2026 | 18,70 | 18,70 | 18,60 | 18,70 | -0,53% | - |
| 14.01.2026 | 18,50 | 18,80 | 18,50 | 18,80 | 1,08% | - |
| 13.01.2026 | 18,20 | 18,70 | 18,20 | 18,60 | 1,64% | - |
| 12.01.2026 | 17,50 | 18,30 | 17,50 | 18,30 | 2,81% | - |
| 09.01.2026 | 18,20 | 18,20 | 17,60 | 17,80 | -2,73% | 760,00 |
| 08.01.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | - |
| 07.01.2026 | 18,10 | 18,20 | 18,00 | 18,20 | 0,00% | - |
| 06.01.2026 | 18,10 | 18,20 | 18,00 | 18,20 | -0,55% | - |
| 05.01.2026 | 17,90 | 18,30 | 17,90 | 18,30 | 2,23% | - |
| 02.01.2026 | 17,70 | 18,00 | 17,70 | 17,90 | 1,13% | 437,00 |
| 30.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 29.12.2025 | 17,80 | 17,90 | 17,70 | 17,80 | 0,56% | - |
| 23.12.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | - |
| 22.12.2025 | 17,70 | 18,00 | 17,60 | 17,70 | 0,00% | 10,00 |
| 19.12.2025 | 17,60 | 17,70 | 17,30 | 17,70 | -1,12% | 475,00 |
| 18.12.2025 | 17,90 | 18,00 | 17,90 | 17,90 | -1,10% | - |
| 17.12.2025 | 18,00 | 18,10 | 17,90 | 18,10 | 0,00% | - |
| 16.12.2025 | 17,80 | 18,20 | 17,80 | 18,10 | 0,56% | - |
| 15.12.2025 | 18,20 | 18,20 | 17,70 | 18,00 | -1,10% | 315,00 |
| 12.12.2025 | 18,30 | 18,30 | 18,10 | 18,20 | -0,55% | 115,00 |
| 11.12.2025 | 18,50 | 18,50 | 18,20 | 18,30 | -2,14% | - |
| 10.12.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 1,08% | - |
| 09.12.2025 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | - |
| 08.12.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | - |
| 05.12.2025 | 18,60 | 18,80 | 18,60 | 18,70 | 0,00% | - |
| 04.12.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 0,54% | - |
| 03.12.2025 | 18,40 | 18,70 | 18,40 | 18,60 | 0,54% | - |
| 02.12.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -2,12% | - |
| 01.12.2025 | 18,40 | 18,90 | 18,40 | 18,90 | 2,16% | 191,00 |
| 28.11.2025 | 18,80 | 18,80 | 18,30 | 18,50 | -2,12% | 401,00 |
| 27.11.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -1,56% | - |
| 26.11.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | - |
| 25.11.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 1,06% | - |
| 24.11.2025 | 18,00 | 18,90 | 18,00 | 18,90 | 4,42% | 349,00 |
| 21.11.2025 | 18,20 | 18,20 | 18,00 | 18,10 | -1,09% | - |
| 20.11.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 19.11.2025 | 18,20 | 18,60 | 18,20 | 18,50 | 0,54% | - |
| 18.11.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 1,10% | - |
| 17.11.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | - |
| 14.11.2025 | 17,50 | 18,10 | 17,50 | 18,00 | 2,27% | - |
| 13.11.2025 | 18,20 | 18,20 | 17,60 | 17,60 | -3,30% | - |
| 12.11.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,00% | - |
| 11.11.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 2,25% | - |
| 10.11.2025 | 17,70 | 17,90 | 17,70 | 17,80 | 0,00% | - |