13,950€
-0,36%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 06.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 05.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 04.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 03.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 28.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 27.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 26.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 25.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 24.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 21.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 20.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 19.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 18.02.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 2,65% | 2.000,00 |
| 17.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 14.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 13.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 12.02.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 3,57% | 350,00 |
| 11.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 10.02.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | 200,00 |
| 07.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 06.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 05.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 04.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 03.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 31.01.2025 | 15,60 | 15,80 | 15,60 | 15,70 | -1,88% | 2.000,00 |
| 30.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 29.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 28.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 27.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 24.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 23.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 22.01.2025 | 15,60 | 16,00 | 15,60 | 15,80 | -1,25% | 431,00 |
| 21.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 20.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 17.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 16.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 15.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 14.01.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | 332,00 |
| 13.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 10.01.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 2,56% | 100,00 |
| 09.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 08.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 07.01.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -4,29% | 331,00 |
| 06.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 03.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 02.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 27.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 23.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 20.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 19.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 18.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 16.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 13.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 12.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 11.12.2024 | 16,20 | 16,60 | 16,20 | 16,60 | 3,11% | 310,00 |
| 10.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 09.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 06.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 05.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 04.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 03.12.2024 | 15,80 | 16,60 | 15,80 | 16,60 | 2,47% | 250,00 |
| 02.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 29.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 28.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 27.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 26.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 25.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 22.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 21.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 20.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 19.11.2024 | 15,10 | 17,00 | 15,10 | 16,50 | 12,24% | 540,00 |
| 18.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 15.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 14.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 13.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 11.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 08.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 07.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -10,29% | - |
| 06.11.2024 | 15,90 | 17,50 | 15,90 | 17,50 | 10,06% | 45,00 |
| 05.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 04.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 01.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 31.10.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | 900,00 |
| 30.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 29.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 28.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 25.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 24.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 23.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 22.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 21.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 18.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 17.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 14.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |