12,750€
0,39%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 12,70 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 12.08.2026 | 12,70 | 12,90 | 12,55 | 12,75 | -1,54% | - |
| 11.08.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 10.08.2026 | 13,10 | 13,20 | 12,75 | 12,85 | -2,28% | - |
| 07.08.2026 | 13,00 | 13,15 | 12,95 | 13,15 | 1,54% | - |
| 06.08.2026 | 12,85 | 13,05 | 12,70 | 12,95 | 1,57% | 6.365,00 |
| 05.08.2026 | 13,30 | 13,30 | 12,75 | 12,75 | -3,77% | - |
| 04.08.2026 | 13,20 | 13,40 | 13,15 | 13,25 | 0,76% | - |
| 03.08.2026 | 12,80 | 13,25 | 12,80 | 13,15 | 3,14% | - |
| 31.07.2026 | 12,70 | 12,85 | 12,45 | 12,75 | 0,79% | - |
| 30.07.2026 | 12,60 | 12,85 | 12,55 | 12,65 | 0,00% | - |
| 29.07.2026 | 12,60 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 28.07.2026 | 12,70 | 12,85 | 12,60 | 12,65 | -0,78% | - |
| 27.07.2026 | 12,70 | 12,80 | 12,60 | 12,75 | 0,00% | - |
| 24.07.2026 | 12,60 | 12,95 | 12,45 | 12,75 | 0,79% | - |
| 23.07.2026 | 13,00 | 13,10 | 12,65 | 12,65 | -3,07% | - |
| 22.07.2026 | 13,20 | 13,20 | 12,95 | 13,05 | -0,76% | - |
| 21.07.2026 | 13,15 | 13,40 | 13,10 | 13,15 | 0,00% | - |
| 20.07.2026 | 13,00 | 13,40 | 12,80 | 13,15 | 2,33% | - |
| 17.07.2026 | 12,60 | 13,00 | 12,55 | 12,85 | 3,21% | - |
| 16.07.2026 | 12,30 | 12,50 | 12,30 | 12,45 | 0,40% | - |
| 15.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 14.07.2026 | 12,30 | 12,70 | 12,20 | 12,35 | 0,00% | - |
| 13.07.2026 | 12,10 | 12,40 | 12,05 | 12,35 | 1,65% | - |
| 10.07.2026 | 12,30 | 12,30 | 11,80 | 12,15 | -0,82% | - |
| 09.07.2026 | 12,30 | 12,40 | 12,15 | 12,25 | 0,00% | - |
| 08.07.2026 | 12,20 | 12,35 | 12,10 | 12,25 | 0,00% | - |
| 07.07.2026 | 12,20 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 06.07.2026 | 12,15 | 12,25 | 12,10 | 12,15 | 0,41% | - |
| 03.07.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,41% | - |
| 02.07.2026 | 12,10 | 12,35 | 12,00 | 12,15 | 0,83% | - |
| 01.07.2026 | 11,70 | 12,15 | 11,70 | 12,05 | 2,55% | - |
| 30.06.2026 | 12,00 | 12,00 | 11,55 | 11,75 | -3,29% | - |
| 29.06.2026 | 12,40 | 12,40 | 11,80 | 12,15 | -1,62% | - |
| 26.06.2026 | 12,40 | 12,55 | 11,95 | 12,35 | -0,80% | - |
| 25.06.2026 | 12,50 | 12,55 | 12,40 | 12,45 | -0,80% | - |
| 24.06.2026 | 12,70 | 12,70 | 12,30 | 12,55 | -0,79% | 37.381,00 |
| 23.06.2026 | 12,30 | 12,80 | 12,30 | 12,65 | 2,43% | - |
| 22.06.2026 | 12,95 | 12,95 | 12,25 | 12,35 | -3,52% | - |
| 19.06.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -1,16% | - |
| 18.06.2026 | 12,80 | 13,30 | 12,75 | 12,95 | -5,82% | - |
| 17.06.2026 | 13,80 | 14,30 | 13,75 | 13,75 | -0,72% | - |
| 16.06.2026 | 13,90 | 14,05 | 13,75 | 13,85 | 0,00% | 90.006,00 |
| 15.06.2026 | 13,80 | 14,15 | 13,75 | 13,85 | 0,73% | - |
| 12.06.2026 | 13,75 | 14,05 | 13,70 | 13,75 | 0,73% | - |
| 11.06.2026 | 13,30 | 14,05 | 13,30 | 13,65 | 1,49% | - |
| 10.06.2026 | 12,70 | 13,60 | 12,70 | 13,45 | 5,49% | - |
| 09.06.2026 | 12,20 | 12,90 | 12,15 | 12,75 | 4,94% | - |
| 08.06.2026 | 13,10 | 13,15 | 10,60 | 12,15 | -9,67% | 10.920,00 |
| 05.06.2026 | 13,80 | 13,90 | 13,30 | 13,45 | -2,18% | - |
| 04.06.2026 | 13,50 | 14,00 | 13,45 | 13,75 | 1,48% | - |
| 03.06.2026 | 14,05 | 14,05 | 13,45 | 13,55 | -3,56% | - |
| 02.06.2026 | 14,00 | 14,35 | 13,85 | 14,05 | 0,00% | - |
| 01.06.2026 | 14,10 | 14,30 | 13,95 | 14,05 | 0,00% | - |
| 29.05.2026 | 14,30 | 15,00 | 14,05 | 14,05 | -1,40% | - |
| 28.05.2026 | 14,35 | 14,35 | 14,15 | 14,25 | -0,70% | - |
| 27.05.2026 | 14,25 | 14,45 | 14,25 | 14,35 | 0,70% | - |
| 26.05.2026 | 14,40 | 15,00 | 14,25 | 14,25 | 0,35% | - |
| 25.05.2026 | 14,15 | 14,25 | 14,15 | 14,20 | 1,07% | - |
| 22.05.2026 | 14,80 | 14,90 | 13,90 | 14,05 | -4,75% | - |
| 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% | - |