16,350€
6,17%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,15 | 16,45 | 15,90 | 16,45 | 6,82% | - |
| 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% | - |
| 11.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 10.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 08.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 07.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 04.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 03.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 02.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 01.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 30.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 27.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 26.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 24.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 23.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 20.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 18.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 17.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 16.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 13.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 12.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 11.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 10.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 09.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 06.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 05.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 04.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 03.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 02.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 30.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 29.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 28.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 27.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 26.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 23.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 22.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 21.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 20.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 19.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 16.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 15.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 14.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 13.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 12.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 08.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 07.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 06.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 05.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 02.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 01.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 31.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -6,43% | - |
| 30.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 29.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 26.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 25.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 24.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 23.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 22.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 19.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 18.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 17.07.2024 | 17,30 | 18,00 | 17,30 | 18,00 | 3,45% | 150,00 |
| 16.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 15.07.2024 | 17,80 | 18,20 | 17,80 | 18,20 | 2,82% | 19,00 |
| 12.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 11.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 10.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 09.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 08.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |