17,500€
-0,57%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,65 | 17,90 | 17,55 | 17,65 | 0,00% | - |
| 25.07.2024 | 17,55 | 17,80 | 17,35 | 17,65 | 0,57% | - |
| 24.07.2024 | 17,85 | 18,15 | 17,45 | 17,55 | -1,68% | - |
| 23.07.2024 | 17,75 | 18,05 | 17,75 | 17,85 | 0,56% | - |
| 22.07.2024 | 18,15 | 18,45 | 17,55 | 17,75 | -2,20% | - |
| 19.07.2024 | 18,25 | 18,35 | 17,85 | 18,15 | 0,00% | - |
| 18.07.2024 | 18,55 | 18,85 | 18,15 | 18,15 | -2,16% | - |
| 17.07.2024 | 17,75 | 18,90 | 17,65 | 18,55 | 5,70% | - |
| 16.07.2024 | 17,85 | 18,05 | 17,45 | 17,55 | -1,13% | - |
| 15.07.2024 | 18,15 | 18,35 | 17,60 | 17,75 | -2,20% | - |
| 12.07.2024 | 18,05 | 18,25 | 17,95 | 18,15 | 0,55% | - |
| 11.07.2024 | 17,85 | 18,05 | 17,55 | 18,05 | 1,12% | - |
| 10.07.2024 | 17,55 | 17,85 | 17,25 | 17,85 | 1,71% | - |
| 09.07.2024 | 17,25 | 17,65 | 17,15 | 17,55 | 1,74% | - |
| 08.07.2024 | 16,95 | 17,40 | 16,90 | 17,25 | 1,17% | - |
| 05.07.2024 | 17,05 | 17,05 | 16,75 | 17,05 | 0,00% | - |
| 04.07.2024 | 17,05 | 17,10 | 17,05 | 17,05 | 5,57% | - |
| 03.07.2024 | 17,15 | 17,30 | 16,15 | 16,15 | -6,92% | - |
| 02.07.2024 | 17,45 | 17,85 | 17,25 | 17,35 | -0,57% | - |
| 01.07.2024 | 17,45 | 17,65 | 17,25 | 17,45 | 0,00% | - |
| 28.06.2024 | 17,15 | 17,65 | 16,95 | 17,45 | 1,75% | - |
| 27.06.2024 | 16,95 | 17,35 | 16,65 | 17,15 | 1,18% | - |
| 26.06.2024 | 16,85 | 17,55 | 16,85 | 16,95 | 0,59% | 1.728,00 |
| 25.06.2024 | 16,60 | 17,00 | 16,50 | 16,85 | 0,90% | - |
| 24.06.2024 | 16,40 | 16,85 | 16,20 | 16,70 | 1,52% | - |
| 21.06.2024 | 16,10 | 16,60 | 16,00 | 16,45 | 1,86% | - |
| 20.06.2024 | 15,60 | 16,30 | 15,60 | 16,15 | 3,53% | - |
| 19.06.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,32% | - |
| 18.06.2024 | 16,10 | 16,25 | 15,40 | 15,65 | -2,19% | - |
| 17.06.2024 | 16,10 | 16,20 | 15,85 | 16,00 | -0,93% | 200,00 |
| 14.06.2024 | 16,40 | 16,40 | 15,45 | 16,15 | -1,22% | - |
| 13.06.2024 | 16,80 | 16,80 | 16,15 | 16,35 | -2,39% | - |
| 12.06.2024 | 16,60 | 16,90 | 16,50 | 16,75 | 0,60% | - |
| 11.06.2024 | 17,05 | 17,05 | 16,50 | 16,65 | -2,35% | - |
| 10.06.2024 | 17,25 | 17,45 | 16,90 | 17,05 | -1,45% | - |
| 07.06.2024 | 17,25 | 17,40 | 17,00 | 17,30 | 1,17% | - |
| 06.06.2024 | 17,15 | 17,40 | 17,10 | 17,10 | -0,29% | - |
| 05.06.2024 | 17,05 | 17,30 | 16,75 | 17,15 | 1,48% | - |
| 04.06.2024 | 16,60 | 17,10 | 16,55 | 16,90 | 3,68% | - |
| 03.06.2024 | 16,60 | 16,85 | 16,30 | 16,30 | -1,51% | - |
| 31.05.2024 | 16,10 | 16,70 | 16,00 | 16,55 | 3,12% | - |
| 30.05.2024 | 16,10 | 16,30 | 16,00 | 16,05 | -0,62% | - |
| 29.05.2024 | 16,80 | 16,95 | 16,00 | 16,15 | -2,71% | - |
| 28.05.2024 | 16,90 | 17,05 | 16,45 | 16,60 | -1,78% | - |
| 27.05.2024 | 16,85 | 16,90 | 16,85 | 16,90 | 0,30% | - |
| 24.05.2024 | 16,90 | 17,05 | 16,70 | 16,85 | -0,88% | - |
| 23.05.2024 | 16,95 | 17,05 | 16,80 | 17,00 | 0,29% | - |
| 22.05.2024 | 16,95 | 17,25 | 16,70 | 16,95 | 0,00% | - |
| 21.05.2024 | 17,15 | 17,45 | 16,80 | 16,95 | -1,17% | - |
| 20.05.2024 | 17,25 | 17,65 | 17,10 | 17,15 | -1,44% | - |
| 17.05.2024 | 17,60 | 18,20 | 17,20 | 17,40 | -4,13% | - |
| 16.05.2024 | 18,05 | 18,45 | 17,85 | 18,15 | 1,40% | - |
| 15.05.2024 | 17,85 | 18,20 | 17,70 | 17,90 | 0,28% | - |
| 14.05.2024 | 17,75 | 18,15 | 17,70 | 17,85 | 0,56% | - |
| 13.05.2024 | 17,85 | 18,15 | 17,70 | 17,75 | -0,28% | - |
| 10.05.2024 | 17,95 | 18,10 | 17,70 | 17,80 | -0,28% | - |
| 09.05.2024 | 17,85 | 18,20 | 17,70 | 17,85 | 0,00% | - |
| 08.05.2024 | 18,15 | 18,35 | 17,70 | 17,85 | -1,65% | - |
| 07.05.2024 | 18,05 | 18,30 | 17,70 | 18,15 | 0,55% | - |
| 06.05.2024 | 18,15 | 18,15 | 17,65 | 18,05 | 0,00% | - |
| 03.05.2024 | 18,15 | 18,45 | 18,00 | 18,05 | 0,00% | - |
| 02.05.2024 | 18,15 | 18,65 | 18,00 | 18,05 | -1,10% | - |
| 30.04.2024 | 17,80 | 18,65 | 17,75 | 18,25 | 2,24% | - |
| 29.04.2024 | 17,75 | 18,10 | 17,75 | 17,85 | 0,56% | - |
| 26.04.2024 | 17,65 | 17,90 | 17,25 | 17,75 | 1,14% | - |
| 25.04.2024 | 17,95 | 18,35 | 17,40 | 17,55 | -2,77% | - |
| 24.04.2024 | 18,45 | 18,55 | 17,90 | 18,05 | -2,17% | - |
| 23.04.2024 | 18,45 | 18,60 | 18,10 | 18,45 | 0,00% | - |
| 22.04.2024 | 18,45 | 18,80 | 18,30 | 18,45 | 0,00% | - |
| 19.04.2024 | 18,45 | 18,65 | 18,20 | 18,45 | -0,54% | - |
| 18.04.2024 | 18,45 | 18,85 | 18,30 | 18,55 | 1,09% | - |
| 17.04.2024 | 18,90 | 19,40 | 18,30 | 18,35 | -3,17% | - |
| 16.04.2024 | 19,65 | 19,65 | 18,90 | 18,95 | -3,56% | - |
| 15.04.2024 | 19,50 | 20,05 | 19,40 | 19,65 | 0,51% | - |
| 12.04.2024 | 19,65 | 20,00 | 19,40 | 19,55 | -0,76% | - |
| 11.04.2024 | 19,65 | 19,95 | 19,50 | 19,70 | 0,25% | - |
| 10.04.2024 | 19,70 | 19,95 | 19,50 | 19,65 | -0,51% | - |
| 09.04.2024 | 19,65 | 20,10 | 19,55 | 19,75 | 0,51% | - |
| 08.04.2024 | 19,50 | 19,95 | 19,50 | 19,65 | 0,51% | - |
| 05.04.2024 | 19,40 | 20,05 | 19,40 | 19,55 | -1,01% | - |
| 04.04.2024 | 19,40 | 20,00 | 19,40 | 19,75 | 0,00% | - |
| 03.04.2024 | 20,05 | 20,25 | 19,70 | 19,75 | -1,74% | - |
| 02.04.2024 | 20,40 | 20,90 | 20,10 | 20,10 | -2,43% | - |
| 28.03.2024 | 20,50 | 20,80 | 20,30 | 20,60 | 0,49% | - |
| 27.03.2024 | 21,20 | 21,20 | 20,50 | 20,50 | -3,76% | 400,00 |
| 26.03.2024 | 21,60 | 21,80 | 20,90 | 21,30 | -1,84% | - |
| 25.03.2024 | 22,60 | 22,80 | 21,50 | 21,70 | -3,98% | - |
| 22.03.2024 | 22,80 | 22,90 | 22,20 | 22,60 | 0,89% | - |
| 21.03.2024 | 23,00 | 23,20 | 22,40 | 22,40 | -3,86% | - |
| 20.03.2024 | 23,00 | 23,70 | 22,30 | 23,30 | 3,10% | - |
| 19.03.2024 | 23,20 | 23,20 | 22,00 | 22,60 | -3,42% | - |
| 18.03.2024 | 23,30 | 23,60 | 22,60 | 23,40 | 1,30% | - |
| 15.03.2024 | 23,10 | 23,30 | 23,00 | 23,10 | 0,00% | - |
| 14.03.2024 | 23,00 | 23,50 | 22,10 | 23,10 | 0,87% | - |
| 13.03.2024 | 22,80 | 23,10 | 22,60 | 22,90 | 0,44% | - |
| 12.03.2024 | 22,80 | 23,40 | 22,70 | 22,80 | 0,88% | - |
| 11.03.2024 | 22,60 | 23,30 | 21,90 | 22,60 | -0,44% | - |
| 08.03.2024 | 22,80 | 23,20 | 22,70 | 22,70 | 0,00% | - |
| 07.03.2024 | 22,60 | 23,90 | 22,60 | 22,70 | 0,00% | - |
| 06.03.2024 | 22,60 | 23,20 | 22,20 | 22,70 | 0,89% | - |