9,775€
2,89%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 9,50 | 9,75 | 9,50 | 9,75 | 2,63% | - |
| 04.11.2026 | 9,20 | 9,65 | 9,20 | 9,50 | 2,70% | - |
| 03.11.2026 | 9,55 | 9,55 | 9,25 | 9,25 | -4,15% | - |
| 02.11.2026 | 9,90 | 9,90 | 9,55 | 9,65 | -1,53% | 650,00 |
| 30.10.2026 | 9,90 | 10,00 | 9,80 | 9,80 | -1,01% | - |
| 29.10.2026 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | - |
| 28.10.2026 | 10,50 | 10,50 | 10,00 | 10,10 | -3,81% | - |
| 27.10.2026 | 11,00 | 11,00 | 10,40 | 10,50 | -3,67% | 225,00 |
| 26.10.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 23.10.2026 | 10,80 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 22.10.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 3,85% | - |
| 21.10.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 20.10.2026 | 9,75 | 10,30 | 9,75 | 10,30 | 11,35% | - |
| 19.10.2026 | 9,75 | 9,75 | 9,15 | 9,25 | -5,13% | - |
| 16.10.2026 | 10,50 | 10,50 | 9,50 | 9,75 | -13,72% | 1.329,00 |
| 15.10.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 220,00 |
| 14.10.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 13.10.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -0,88% | - |
| 12.10.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 09.10.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.10.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 07.10.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 2,65% | - |
| 06.10.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 05.10.2026 | 11,10 | 11,50 | 11,10 | 11,40 | 2,70% | - |
| 02.10.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 01.10.2026 | 11,20 | 11,20 | 10,90 | 11,00 | -1,79% | - |
| 30.09.2026 | 11,60 | 11,60 | 11,20 | 11,20 | -2,61% | - |
| 29.09.2026 | 11,50 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 28.09.2026 | 11,60 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 25.09.2026 | 11,60 | 11,80 | 11,60 | 11,60 | 0,00% | 250,00 |
| 24.09.2026 | 11,70 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 23.09.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 22.09.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 21.09.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | - |
| 18.09.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 17.09.2026 | 12,80 | 12,80 | 12,30 | 12,30 | -3,15% | - |
| 16.09.2026 | 12,90 | 12,90 | 12,70 | 12,70 | -2,31% | - |
| 15.09.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 14.09.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 2,34% | - |
| 11.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 10.09.2026 | 12,80 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 09.09.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 08.09.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 07.09.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 04.09.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 03.09.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 02.09.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 01.09.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | - |
| 31.08.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 28.08.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 27.08.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 26.08.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -3,10% | - |
| 25.08.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 24.08.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 21.08.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 20.08.2026 | 12,50 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 19.08.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 18.08.2026 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 17.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 14.08.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | - |
| 13.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 12.08.2026 | 12,60 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 11.08.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 10.08.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 07.08.2026 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | - |
| 06.08.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 717,00 |
| 05.08.2026 | 13,20 | 13,20 | 12,70 | 12,70 | -3,79% | - |
| 04.08.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 03.08.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 3,97% | - |
| 31.07.2026 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 30.07.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 29.07.2026 | 12,50 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 28.07.2026 | 12,60 | 12,70 | 12,50 | 12,60 | 0,00% | - |
| 27.07.2026 | 12,60 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 24.07.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 23.07.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 22.07.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 21.07.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 20.07.2026 | 12,90 | 13,30 | 12,90 | 13,00 | 2,36% | 380,00 |
| 17.07.2026 | 12,50 | 12,80 | 12,50 | 12,70 | 2,42% | - |
| 16.07.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 15.07.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 14.07.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 13.07.2026 | 12,10 | 12,30 | 12,10 | 12,20 | 0,83% | - |
| 10.07.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 09.07.2026 | 12,20 | 12,30 | 12,10 | 12,20 | 0,00% | 500,00 |
| 08.07.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 07.07.2026 | 12,10 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 06.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 03.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 02.07.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 01.07.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 3,45% | - |
| 30.06.2026 | 11,90 | 11,90 | 11,50 | 11,60 | -2,52% | - |
| 29.06.2026 | 12,30 | 12,30 | 11,80 | 11,90 | -3,25% | 235,00 |
| 26.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 25.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 24.06.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
| 23.06.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 2,44% | - |
| 22.06.2026 | 12,90 | 12,90 | 12,30 | 12,30 | -4,65% | - |
| 19.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |