9,775€
2,36%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 9,60 | 9,95 | 9,60 | 9,68 | 0,78% | - |
| 04.11.2026 | 9,28 | 9,80 | 9,00 | 9,60 | 2,67% | 18.832,00 |
| 03.11.2026 | 9,45 | 9,68 | 9,30 | 9,35 | -3,36% | - |
| 02.11.2026 | 10,00 | 10,00 | 9,58 | 9,68 | -2,27% | - |
| 30.10.2026 | 10,03 | 10,15 | 9,80 | 9,90 | -1,49% | - |
| 29.10.2026 | 10,15 | 10,15 | 9,70 | 10,05 | -0,99% | 31.240,00 |
| 28.10.2026 | 10,55 | 10,60 | 10,05 | 10,15 | -4,25% | - |
| 27.10.2026 | 11,05 | 11,05 | 10,45 | 10,60 | -3,64% | - |
| 26.10.2026 | 10,85 | 11,10 | 10,85 | 11,00 | 1,38% | 1.900,00 |
| 23.10.2026 | 10,85 | 10,95 | 10,65 | 10,85 | 2,84% | - |
| 22.10.2026 | 10,40 | 10,65 | 10,40 | 10,55 | 0,00% | - |
| 21.10.2026 | 10,40 | 10,55 | 10,35 | 10,55 | 1,93% | - |
| 20.10.2026 | 9,73 | 10,75 | 9,73 | 10,35 | 10,99% | 42.312,00 |
| 19.10.2026 | 9,85 | 9,85 | 8,98 | 9,33 | -6,52% | 60.250,00 |
| 16.10.2026 | 10,60 | 10,60 | 9,45 | 9,98 | -12,88% | 18.200,00 |
| 15.10.2026 | 11,35 | 11,50 | 10,35 | 11,45 | 0,88% | 38.780,00 |
| 14.10.2026 | 11,30 | 11,60 | 11,25 | 11,35 | 0,89% | - |
| 13.10.2026 | 11,50 | 11,50 | 11,25 | 11,25 | -1,75% | - |
| 12.10.2026 | 11,50 | 11,50 | 11,35 | 11,45 | 0,44% | - |
| 09.10.2026 | 11,50 | 11,65 | 11,40 | 11,40 | -0,44% | - |
| 08.10.2026 | 11,60 | 11,60 | 11,40 | 11,45 | -1,72% | - |
| 07.10.2026 | 11,40 | 11,75 | 11,40 | 11,65 | 1,75% | - |
| 06.10.2026 | 11,50 | 11,50 | 11,25 | 11,45 | -0,87% | - |
| 05.10.2026 | 11,20 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 02.10.2026 | 11,15 | 11,25 | 11,05 | 11,25 | 1,81% | - |
| 01.10.2026 | 11,30 | 11,30 | 10,95 | 11,05 | -2,64% | - |
| 30.09.2026 | 11,70 | 11,70 | 10,75 | 11,35 | -2,58% | 22.000,00 |
| 29.09.2026 | 11,60 | 11,80 | 11,55 | 11,65 | 0,00% | - |
| 28.09.2026 | 11,70 | 11,85 | 11,55 | 11,65 | 0,00% | - |
| 25.09.2026 | 11,70 | 11,85 | 11,65 | 11,65 | -0,85% | - |
| 24.09.2026 | 11,80 | 11,90 | 11,65 | 11,75 | -0,84% | - |
| 23.09.2026 | 12,00 | 12,20 | 11,75 | 11,85 | -1,66% | - |
| 22.09.2026 | 12,10 | 12,35 | 11,95 | 12,05 | -0,82% | - |
| 21.09.2026 | 12,40 | 12,45 | 12,05 | 12,15 | -1,62% | - |
| 18.09.2026 | 12,40 | 12,55 | 12,25 | 12,35 | -0,80% | - |
| 17.09.2026 | 12,90 | 12,90 | 12,45 | 12,45 | -2,35% | - |
| 16.09.2026 | 13,05 | 13,05 | 12,75 | 12,75 | -2,30% | - |
| 15.09.2026 | 13,20 | 13,25 | 13,05 | 13,05 | -1,14% | - |
| 14.09.2026 | 12,90 | 13,25 | 12,90 | 13,20 | 1,93% | - |
| 11.09.2026 | 12,95 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 10.09.2026 | 12,90 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 09.09.2026 | 13,00 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 08.09.2026 | 12,65 | 13,05 | 12,65 | 12,95 | 1,97% | - |
| 07.09.2026 | 12,70 | 12,75 | 12,70 | 12,70 | -0,78% | - |
| 04.09.2026 | 12,70 | 12,85 | 11,90 | 12,80 | 0,39% | 5.320,00 |
| 03.09.2026 | 12,70 | 12,85 | 12,65 | 12,75 | 0,00% | - |
| 02.09.2026 | 12,70 | 12,85 | 12,60 | 12,75 | 0,00% | - |
| 01.09.2026 | 12,60 | 12,85 | 12,60 | 12,75 | 1,59% | - |
| 31.08.2026 | 12,55 | 12,75 | 12,55 | 12,55 | 0,00% | - |
| 28.08.2026 | 12,50 | 12,65 | 12,50 | 12,55 | 0,80% | - |
| 27.08.2026 | 12,65 | 12,75 | 12,45 | 12,45 | -1,58% | - |
| 26.08.2026 | 13,00 | 13,05 | 12,55 | 12,65 | -2,32% | - |
| 25.08.2026 | 12,90 | 12,95 | 12,85 | 12,95 | 1,17% | - |
| 24.08.2026 | 12,80 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 21.08.2026 | 12,60 | 12,85 | 12,50 | 12,85 | 2,39% | - |
| 20.08.2026 | 12,60 | 12,65 | 12,45 | 12,55 | -0,79% | - |
| 19.08.2026 | 12,60 | 12,75 | 12,55 | 12,65 | 0,00% | 16.500,00 |
| 18.08.2026 | 12,80 | 12,85 | 12,65 | 12,65 | -0,78% | - |
| 17.08.2026 | 12,80 | 12,90 | 12,70 | 12,75 | -0,78% | - |
| 14.08.2026 | 12,70 | 12,85 | 12,70 | 12,85 | 0,78% | - |
| 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% | - |