25,700€
1,98%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 25,70 | 26,00 | 25,50 | 26,00 | 1,17% | - |
| 29.05.2023 | 25,70 | 25,90 | 25,70 | 25,70 | 0,00% | - |
| 26.05.2023 | 25,40 | 25,90 | 25,10 | 25,70 | 0,78% | - |
| 25.05.2023 | 25,70 | 25,90 | 25,50 | 25,50 | -0,78% | - |
| 24.05.2023 | 25,00 | 26,20 | 25,00 | 25,70 | 2,80% | - |
| 23.05.2023 | 25,20 | 25,50 | 25,00 | 25,00 | 3,31% | - |
| 22.05.2023 | 24,20 | 25,40 | 24,20 | 24,20 | -2,02% | - |
| 19.05.2023 | 25,30 | 26,00 | 24,50 | 24,70 | -0,40% | - |
| 18.05.2023 | 24,80 | 25,30 | 24,70 | 24,80 | -0,40% | - |
| 17.05.2023 | 24,80 | 25,20 | 24,50 | 24,90 | 0,40% | - |
| 16.05.2023 | 24,80 | 25,00 | 24,40 | 24,80 | -0,40% | - |
| 15.05.2023 | 25,00 | 25,40 | 24,80 | 24,90 | 0,00% | - |
| 12.05.2023 | 25,30 | 25,50 | 24,60 | 24,90 | -1,58% | - |
| 11.05.2023 | 25,90 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 10.05.2023 | 25,30 | 26,00 | 25,10 | 25,70 | 1,58% | - |
| 09.05.2023 | 25,30 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 08.05.2023 | 25,90 | 25,90 | 24,60 | 25,30 | -2,32% | - |
| 05.05.2023 | 25,70 | 26,20 | 25,30 | 25,90 | 0,78% | - |
| 04.05.2023 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | - |
| 03.05.2023 | 25,90 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 02.05.2023 | 25,90 | 26,10 | 25,40 | 25,90 | -0,77% | - |
| 28.04.2023 | 26,70 | 26,90 | 26,00 | 26,10 | -1,51% | - |
| 27.04.2023 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 26.04.2023 | 25,90 | 26,70 | 25,70 | 26,50 | 2,32% | - |
| 25.04.2023 | 25,70 | 26,70 | 25,70 | 25,90 | 1,17% | - |
| 24.04.2023 | 25,90 | 26,10 | 25,60 | 25,60 | 0,79% | - |
| 21.04.2023 | 26,10 | 26,30 | 25,40 | 25,40 | -2,68% | - |
| 20.04.2023 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 19.04.2023 | 26,30 | 26,50 | 25,70 | 25,90 | -1,52% | - |
| 18.04.2023 | 26,30 | 26,90 | 26,10 | 26,30 | 0,38% | - |
| 17.04.2023 | 26,70 | 26,90 | 26,10 | 26,20 | -1,13% | - |
| 14.04.2023 | 26,70 | 26,90 | 26,50 | 26,50 | -0,75% | - |
| 13.04.2023 | 26,30 | 26,70 | 25,90 | 26,70 | 1,52% | - |
| 12.04.2023 | 26,50 | 26,70 | 25,70 | 26,30 | -0,75% | - |
| 11.04.2023 | 26,30 | 26,50 | 25,90 | 26,50 | 3,52% | - |
| 06.04.2023 | 25,70 | 26,30 | 25,60 | 25,60 | -0,39% | - |
| 05.04.2023 | 25,20 | 25,70 | 25,00 | 25,70 | 2,39% | - |
| 04.04.2023 | 25,30 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 03.04.2023 | 25,30 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 31.03.2023 | 25,20 | 25,70 | 24,90 | 25,10 | 0,00% | - |
| 30.03.2023 | 25,30 | 25,30 | 24,60 | 25,10 | -0,79% | - |
| 29.03.2023 | 25,30 | 25,50 | 24,80 | 25,30 | 0,80% | 600,00 |
| 28.03.2023 | 25,00 | 25,30 | 24,70 | 25,10 | 1,21% | - |
| 27.03.2023 | 25,20 | 25,70 | 24,60 | 24,80 | -2,75% | - |
| 24.03.2023 | 25,00 | 25,50 | 24,80 | 25,50 | 0,39% | - |
| 23.03.2023 | 24,40 | 25,40 | 24,40 | 25,40 | 0,00% | - |
| 22.03.2023 | 24,60 | 25,40 | 24,20 | 25,40 | 4,10% | - |
| 21.03.2023 | 24,60 | 25,50 | 24,20 | 24,40 | 0,41% | - |
| 20.03.2023 | 24,40 | 25,70 | 24,00 | 24,30 | -11,64% | - |
| 17.03.2023 | 25,20 | 27,60 | 24,70 | 27,50 | 8,70% | - |
| 16.03.2023 | 24,60 | 25,30 | 24,40 | 25,30 | -2,32% | - |
| 15.03.2023 | 24,60 | 25,90 | 23,90 | 25,90 | 0,78% | - |
| 14.03.2023 | 24,40 | 25,70 | 24,30 | 25,70 | 1,98% | - |
| 13.03.2023 | 24,60 | 25,20 | 24,20 | 25,20 | 3,28% | - |
| 10.03.2023 | 24,00 | 24,50 | 24,00 | 24,40 | 0,41% | - |
| 09.03.2023 | 24,40 | 24,50 | 24,00 | 24,30 | 0,00% | - |
| 08.03.2023 | 24,00 | 24,70 | 23,90 | 24,30 | 0,83% | - |
| 07.03.2023 | 24,00 | 24,20 | 23,70 | 24,10 | 0,00% | - |
| 06.03.2023 | 24,40 | 24,60 | 23,80 | 24,10 | -1,63% | - |
| 03.03.2023 | 24,20 | 24,50 | 24,00 | 24,50 | 0,82% | - |
| 02.03.2023 | 24,40 | 24,60 | 23,90 | 24,30 | 0,00% | - |
| 01.03.2023 | 24,40 | 24,60 | 23,80 | 24,30 | 0,00% | - |
| 28.02.2023 | 24,60 | 24,80 | 23,70 | 24,30 | -0,82% | - |
| 27.02.2023 | 24,80 | 25,20 | 24,00 | 24,50 | -0,81% | - |
| 24.02.2023 | 24,40 | 24,90 | 24,20 | 24,70 | 0,82% | - |
| 23.02.2023 | 24,00 | 24,70 | 24,00 | 24,50 | 1,66% | - |
| 22.02.2023 | 23,60 | 24,10 | 23,40 | 24,10 | 2,55% | - |
| 21.02.2023 | 23,20 | 23,90 | 23,00 | 23,50 | 3,07% | - |
| 20.02.2023 | 23,20 | 23,30 | 22,80 | 22,80 | -1,72% | - |
| 17.02.2023 | 23,20 | 23,50 | 23,20 | 23,20 | -0,43% | - |
| 16.02.2023 | 23,30 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 15.02.2023 | 23,60 | 24,00 | 23,20 | 23,30 | -1,69% | - |
| 14.02.2023 | 23,60 | 23,80 | 23,40 | 23,70 | 0,00% | - |
| 13.02.2023 | 23,60 | 23,70 | 22,70 | 23,70 | 0,85% | - |
| 10.02.2023 | 23,10 | 23,70 | 23,00 | 23,50 | 1,73% | - |
| 09.02.2023 | 23,80 | 24,00 | 23,10 | 23,10 | -2,53% | - |
| 08.02.2023 | 23,60 | 23,90 | 23,40 | 23,70 | 0,00% | - |
| 07.02.2023 | 23,60 | 24,60 | 23,40 | 23,70 | 0,42% | - |
| 06.02.2023 | 23,60 | 23,80 | 23,50 | 23,60 | -0,42% | - |
| 03.02.2023 | 24,00 | 24,10 | 23,50 | 23,70 | -1,66% | - |
| 02.02.2023 | 23,60 | 24,20 | 23,60 | 24,10 | 1,69% | - |
| 01.02.2023 | 23,40 | 24,30 | 23,40 | 23,70 | -0,84% | - |
| 31.01.2023 | 24,40 | 24,60 | 23,50 | 23,90 | -1,65% | - |
| 30.01.2023 | 24,20 | 24,60 | 24,00 | 24,30 | 0,00% | - |
| 27.01.2023 | 24,40 | 24,60 | 23,80 | 24,30 | 0,00% | 1.200,00 |
| 26.01.2023 | 23,60 | 24,30 | 23,00 | 24,30 | 3,40% | 800,00 |
| 25.01.2023 | 23,80 | 23,80 | 23,40 | 23,50 | -1,67% | - |
| 24.01.2023 | 24,00 | 24,40 | 23,70 | 23,90 | -0,83% | - |
| 23.01.2023 | 23,80 | 24,10 | 23,80 | 24,10 | 1,26% | - |
| 20.01.2023 | 23,60 | 24,20 | 23,50 | 23,80 | 0,42% | - |
| 19.01.2023 | 23,60 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 18.01.2023 | 24,00 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 17.01.2023 | 23,00 | 24,10 | 22,90 | 23,90 | 5,75% | - |
| 16.01.2023 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 13.01.2023 | 23,00 | 23,40 | 22,70 | 22,80 | -1,30% | - |
| 12.01.2023 | 22,80 | 23,30 | 22,60 | 23,10 | 0,87% | - |
| 11.01.2023 | 22,80 | 23,20 | 22,40 | 22,90 | 0,88% | - |
| 10.01.2023 | 22,40 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 09.01.2023 | 22,60 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 06.01.2023 | 23,00 | 23,20 | 22,50 | 22,70 | -0,87% | - |