15,350€
1,66%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 15,15 | 15,45 | 15,00 | 15,25 | 0,99% | 350,00 |
| 06.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 05.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 04.06.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 4,73% | 347,00 |
| 03.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 02.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 30.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 29.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 28.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 23.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 22.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 21.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 20.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 19.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 16.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 15.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 14.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 13.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 12.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 09.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 08.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 07.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 06.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 05.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 02.05.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | 380,00 |
| 30.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 29.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 28.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 25.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 24.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 23.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 22.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 17.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 16.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 15.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 14.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 11.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 10.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 11,11% | - |
| 09.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | - |
| 08.04.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 4,13% | 250,00 |
| 07.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -8,33% | - |
| 04.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 02.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 01.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 31.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 28.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 26.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 25.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 24.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 21.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 19.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 18.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 17.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 14.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 13.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 12.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 11.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 10.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 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% | - |