14,800€
0,68%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,95 | 15,05 | 14,65 | 14,75 | -1,99% | - |
| 20.05.2026 | 14,85 | 15,40 | 14,85 | 15,05 | 1,35% | - |
| 19.05.2026 | 14,85 | 14,95 | 14,75 | 14,85 | 0,00% | - |
| 18.05.2026 | 14,15 | 14,90 | 14,15 | 14,85 | 4,21% | - |
| 15.05.2026 | 14,45 | 14,70 | 14,25 | 14,25 | -0,70% | - |
| 14.05.2026 | 14,50 | 14,70 | 14,35 | 14,35 | -1,37% | - |
| 13.05.2026 | 14,45 | 14,70 | 14,40 | 14,55 | 1,39% | - |
| 12.05.2026 | 14,50 | 14,65 | 14,25 | 14,35 | -0,69% | 1.530,00 |
| 11.05.2026 | 14,55 | 14,75 | 14,45 | 14,45 | -0,69% | - |
| 08.05.2026 | 14,50 | 14,65 | 14,40 | 14,55 | 0,69% | - |
| 07.05.2026 | 14,55 | 14,65 | 14,45 | 14,45 | -0,34% | - |
| 06.05.2026 | 14,30 | 14,55 | 14,30 | 14,50 | 1,05% | - |
| 05.05.2026 | 14,45 | 14,55 | 14,25 | 14,35 | -0,69% | - |
| 04.05.2026 | 14,20 | 14,45 | 14,15 | 14,45 | 0,70% | 5.440,00 |
| 30.04.2026 | 14,25 | 14,50 | 13,90 | 14,35 | 0,00% | - |
| 29.04.2026 | 14,30 | 14,35 | 14,15 | 14,35 | 0,70% | - |
| 28.04.2026 | 14,35 | 14,40 | 13,15 | 14,25 | -1,38% | 18.800,00 |
| 27.04.2026 | 14,20 | 14,45 | 14,05 | 14,45 | 1,40% | - |
| 24.04.2026 | 14,55 | 14,60 | 13,70 | 14,25 | -3,39% | - |
| 23.04.2026 | 15,05 | 15,10 | 14,40 | 14,75 | -1,01% | - |
| 22.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | - |
| 21.04.2026 | 15,25 | 15,65 | 14,75 | 14,85 | -3,88% | - |
| 20.04.2026 | 15,65 | 15,70 | 15,35 | 15,45 | -1,59% | - |
| 17.04.2026 | 15,75 | 15,75 | 15,35 | 15,70 | 0,32% | - |
| 16.04.2026 | 15,60 | 15,75 | 15,50 | 15,65 | 0,64% | - |
| 15.04.2026 | 15,65 | 15,65 | 15,35 | 15,55 | -0,64% | - |
| 14.04.2026 | 15,85 | 16,25 | 15,35 | 15,65 | -1,26% | - |
| 13.04.2026 | 15,95 | 16,25 | 15,65 | 15,85 | -0,94% | - |
| 10.04.2026 | 16,15 | 16,20 | 16,00 | 16,00 | -0,93% | - |
| 09.04.2026 | 16,25 | 16,25 | 16,00 | 16,15 | -0,62% | - |
| 08.04.2026 | 16,25 | 16,45 | 16,05 | 16,25 | 1,88% | - |
| 07.04.2026 | 16,20 | 16,20 | 15,75 | 15,95 | -1,85% | - |
| 02.04.2026 | 16,15 | 16,25 | 16,10 | 16,25 | 0,00% | - |
| 01.04.2026 | 16,15 | 16,30 | 16,10 | 16,25 | 0,62% | - |
| 31.03.2026 | 15,95 | 16,15 | 15,70 | 16,15 | 1,89% | - |
| 30.03.2026 | 15,75 | 16,00 | 15,75 | 15,85 | 0,63% | - |
| 27.03.2026 | 16,25 | 16,25 | 15,65 | 15,75 | -3,08% | - |
| 26.03.2026 | 16,45 | 16,55 | 16,25 | 16,25 | -1,81% | - |
| 25.03.2026 | 16,25 | 17,10 | 16,20 | 16,55 | 2,48% | - |
| 24.03.2026 | 16,05 | 16,25 | 15,85 | 16,15 | 0,62% | - |
| 23.03.2026 | 15,55 | 16,25 | 15,45 | 16,05 | 2,56% | - |
| 20.03.2026 | 15,75 | 15,85 | 15,65 | 15,65 | -0,63% | - |
| 19.03.2026 | 15,75 | 16,00 | 15,65 | 15,75 | 0,00% | 1.250,00 |
| 18.03.2026 | 15,95 | 15,95 | 15,70 | 15,75 | -0,63% | - |
| 17.03.2026 | 15,45 | 15,95 | 15,35 | 15,85 | 2,59% | - |
| 16.03.2026 | 15,65 | 15,70 | 15,40 | 15,45 | -0,64% | - |
| 13.03.2026 | 15,55 | 15,75 | 15,55 | 15,55 | 0,00% | - |
| 12.03.2026 | 15,55 | 15,80 | 15,45 | 15,55 | -0,64% | - |
| 11.03.2026 | 15,85 | 15,85 | 15,35 | 15,65 | -1,26% | - |
| 10.03.2026 | 16,45 | 16,50 | 15,15 | 15,85 | -3,65% | - |
| 09.03.2026 | 16,35 | 16,60 | 15,95 | 16,45 | -1,20% | - |
| 06.03.2026 | 16,85 | 16,90 | 16,45 | 16,65 | -1,19% | - |
| 05.03.2026 | 17,30 | 17,35 | 16,65 | 16,85 | -2,60% | - |
| 04.03.2026 | 16,85 | 17,65 | 16,65 | 17,30 | -3,08% | - |
| 03.03.2026 | 17,65 | 17,90 | 17,45 | 17,85 | 1,13% | - |
| 02.03.2026 | 17,90 | 18,05 | 17,55 | 17,65 | -2,22% | - |
| 27.02.2026 | 18,15 | 18,30 | 17,95 | 18,05 | -1,37% | - |
| 26.02.2026 | 18,30 | 18,35 | 18,30 | 18,30 | -0,27% | - |
| 25.02.2026 | 18,05 | 18,35 | 18,05 | 18,35 | 2,80% | - |
| 24.02.2026 | 18,10 | 18,10 | 17,85 | 17,85 | -1,11% | - |
| 23.02.2026 | 17,65 | 18,15 | 17,65 | 18,05 | 1,12% | - |
| 20.02.2026 | 17,55 | 17,85 | 17,45 | 17,85 | 0,56% | - |
| 19.02.2026 | 17,70 | 17,75 | 17,60 | 17,75 | 0,00% | - |
| 18.02.2026 | 17,85 | 18,00 | 17,50 | 17,75 | -0,56% | - |
| 17.02.2026 | 17,45 | 17,95 | 17,45 | 17,85 | 2,00% | - |
| 16.02.2026 | 17,50 | 17,55 | 17,45 | 17,50 | -0,85% | - |
| 13.02.2026 | 17,65 | 17,65 | 17,20 | 17,65 | -0,28% | - |
| 12.02.2026 | 17,90 | 17,90 | 17,65 | 17,70 | -0,84% | - |
| 11.02.2026 | 17,40 | 17,85 | 17,35 | 17,85 | 3,48% | - |
| 10.02.2026 | 17,35 | 17,35 | 16,95 | 17,25 | -0,58% | - |
| 09.02.2026 | 17,30 | 17,35 | 17,00 | 17,35 | 0,00% | - |
| 06.02.2026 | 16,85 | 17,35 | 16,75 | 17,35 | 2,97% | - |
| 05.02.2026 | 17,20 | 17,25 | 16,60 | 16,85 | -1,75% | 44.000,00 |
| 04.02.2026 | 17,85 | 17,85 | 17,00 | 17,15 | -3,65% | - |
| 03.02.2026 | 17,75 | 17,95 | 17,60 | 17,80 | 0,28% | - |
| 02.02.2026 | 17,65 | 17,85 | 17,40 | 17,75 | -0,56% | - |
| 30.01.2026 | 17,55 | 18,50 | 17,55 | 17,85 | 2,29% | - |
| 29.01.2026 | 17,10 | 17,60 | 16,95 | 17,45 | 0,58% | - |
| 28.01.2026 | 19,05 | 19,05 | 17,35 | 17,35 | -11,25% | 23.850,00 |
| 27.01.2026 | 19,15 | 20,05 | 19,00 | 19,55 | 2,09% | - |
| 26.01.2026 | 18,90 | 19,35 | 18,90 | 19,15 | 0,52% | - |
| 23.01.2026 | 19,40 | 19,45 | 18,95 | 19,05 | -1,80% | - |
| 22.01.2026 | 18,60 | 19,55 | 18,50 | 19,40 | 4,58% | - |
| 21.01.2026 | 18,50 | 18,55 | 18,05 | 18,55 | 0,00% | - |
| 20.01.2026 | 17,95 | 18,60 | 17,85 | 18,55 | 2,49% | - |
| 19.01.2026 | 18,55 | 18,60 | 18,10 | 18,10 | -3,47% | - |
| 16.01.2026 | 18,80 | 18,90 | 18,65 | 18,75 | 0,00% | - |
| 15.01.2026 | 18,90 | 18,95 | 18,65 | 18,75 | -0,53% | - |
| 14.01.2026 | 18,70 | 18,90 | 18,65 | 18,85 | 1,62% | - |
| 13.01.2026 | 18,35 | 18,60 | 18,30 | 18,55 | 1,09% | - |
| 12.01.2026 | 17,70 | 18,45 | 17,65 | 18,35 | 2,23% | - |
| 09.01.2026 | 18,35 | 18,45 | 17,45 | 17,95 | -2,18% | - |
| 08.01.2026 | 18,15 | 18,35 | 18,15 | 18,35 | 0,55% | - |
| 07.01.2026 | 18,25 | 18,40 | 18,05 | 18,25 | 0,00% | - |
| 06.01.2026 | 18,30 | 18,35 | 17,95 | 18,25 | 0,55% | - |
| 05.01.2026 | 18,05 | 18,40 | 18,00 | 18,15 | 1,40% | - |
| 02.01.2026 | 17,95 | 17,95 | 17,80 | 17,90 | 0,00% | - |
| 30.12.2025 | 17,90 | 17,95 | 17,90 | 17,90 | 1,13% | - |
| 29.12.2025 | 18,05 | 18,05 | 17,70 | 17,70 | -0,28% | - |
| 23.12.2025 | 17,65 | 17,75 | 17,40 | 17,75 | 1,43% | - |