21,162$
1,50%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 21,25 | 21,35 | 21,01 | 21,12 | 1,29% | 394.945,00 |
| 29.01.2026 | 20,65 | 21,01 | 20,51 | 20,85 | 1,66% | 732.073,00 |
| 28.01.2026 | 20,87 | 21,03 | 20,50 | 20,51 | -12,46% | 812.360,00 |
| 27.01.2026 | 23,38 | 23,52 | 23,26 | 23,43 | 2,94% | 415.347,00 |
| 26.01.2026 | 22,81 | 22,94 | 22,69 | 22,76 | 1,38% | 358.224,00 |
| 23.01.2026 | 22,72 | 22,72 | 22,33 | 22,45 | -1,54% | 491.076,00 |
| 22.01.2026 | 22,15 | 22,96 | 22,00 | 22,80 | 4,78% | 897.136,00 |
| 21.01.2026 | 21,60 | 21,76 | 21,23 | 21,76 | 0,42% | 827.709,00 |
| 20.01.2026 | 21,53 | 21,82 | 21,38 | 21,67 | 2,81% | 492.252,00 |
| 19.01.2026 | 21,08 | 21,08 | 21,06 | 21,08 | -3,05% | - |
| 16.01.2026 | 21,93 | 21,93 | 21,65 | 21,74 | -0,37% | 341.029,00 |
| 15.01.2026 | 21,81 | 21,83 | 21,61 | 21,82 | -0,68% | 377.187,00 |
| 14.01.2026 | 21,85 | 22,06 | 21,78 | 21,97 | 0,73% | 454.060,00 |
| 13.01.2026 | 21,64 | 21,88 | 21,58 | 21,81 | 1,96% | 460.327,00 |
| 12.01.2026 | 21,00 | 21,50 | 20,95 | 21,39 | 2,94% | 632.097,00 |
| 09.01.2026 | 20,96 | 20,98 | 20,62 | 20,78 | -2,90% | 562.356,00 |
| 08.01.2026 | 21,23 | 21,41 | 21,12 | 21,40 | 0,56% | 455.977,00 |
| 07.01.2026 | 21,46 | 21,46 | 21,07 | 21,28 | -0,37% | 438.617,00 |
| 06.01.2026 | 21,23 | 21,39 | 21,02 | 21,36 | -0,47% | 547.511,00 |
| 05.01.2026 | 21,30 | 21,55 | 21,23 | 21,46 | 1,80% | 513.927,00 |
| 02.01.2026 | 21,03 | 21,12 | 20,87 | 21,08 | 0,14% | 398.108,00 |
| 31.12.2025 | 20,99 | 21,09 | 20,95 | 21,05 | 0,05% | 236.896,00 |
| 30.12.2025 | 21,09 | 21,19 | 21,03 | 21,04 | -0,33% | 300.158,00 |
| 29.12.2025 | 21,01 | 21,18 | 20,97 | 21,11 | -0,47% | 505.491,00 |
| 26.12.2025 | 21,23 | 21,32 | 21,13 | 21,21 | 0,57% | 367.361,00 |
| 24.12.2025 | 20,82 | 21,12 | 20,81 | 21,09 | 0,72% | 151.626,00 |
| 23.12.2025 | 20,84 | 20,94 | 20,76 | 20,94 | 0,48% | 273.503,00 |
| 22.12.2025 | 20,87 | 20,94 | 20,75 | 20,84 | -0,19% | 323.231,00 |
| 19.12.2025 | 20,63 | 20,91 | 20,52 | 20,88 | -0,57% | 848.364,00 |
| 18.12.2025 | 21,08 | 21,20 | 20,87 | 21,00 | -1,41% | 610.107,00 |
| 17.12.2025 | 21,17 | 21,40 | 21,12 | 21,30 | -0,14% | 547.345,00 |
| 16.12.2025 | 21,21 | 21,46 | 21,21 | 21,33 | 0,76% | 498.040,00 |
| 15.12.2025 | 21,08 | 21,27 | 21,00 | 21,17 | -1,40% | 453.918,00 |
| 12.12.2025 | 21,47 | 21,49 | 21,28 | 21,47 | -0,56% | 356.957,00 |
| 11.12.2025 | 21,60 | 21,76 | 21,52 | 21,59 | -1,68% | 286.764,00 |
| 10.12.2025 | 21,78 | 21,99 | 21,71 | 21,96 | 2,23% | 274.811,00 |
| 09.12.2025 | 21,57 | 21,64 | 21,45 | 21,48 | -1,10% | 382.203,00 |
| 08.12.2025 | 21,65 | 21,73 | 21,50 | 21,72 | -0,50% | 303.417,00 |
| 05.12.2025 | 22,02 | 22,23 | 21,75 | 21,83 | -0,41% | 362.586,00 |
| 04.12.2025 | 21,87 | 21,98 | 21,81 | 21,92 | 0,64% | 342.738,00 |
| 03.12.2025 | 21,52 | 21,86 | 21,40 | 21,78 | 0,97% | 331.379,00 |
| 02.12.2025 | 21,62 | 21,68 | 21,47 | 21,57 | -1,78% | 361.451,00 |
| 01.12.2025 | 21,79 | 22,01 | 21,75 | 21,96 | 1,90% | 540.879,00 |
| 28.11.2025 | 21,00 | 21,55 | 21,00 | 21,55 | -3,62% | 407.512,00 |
| 26.11.2025 | 22,28 | 22,39 | 22,18 | 22,36 | 0,81% | 278.850,00 |
| 25.11.2025 | 22,00 | 22,20 | 21,80 | 22,18 | 1,28% | 517.054,00 |
| 24.11.2025 | 21,70 | 21,94 | 21,51 | 21,90 | 4,68% | 755.633,00 |
| 21.11.2025 | 20,78 | 21,06 | 20,70 | 20,92 | -0,90% | 361.814,00 |
| 20.11.2025 | 21,50 | 21,56 | 21,05 | 21,11 | -1,08% | 595.103,00 |
| 19.11.2025 | 21,50 | 21,62 | 21,16 | 21,34 | 0,19% | 797.883,00 |
| 18.11.2025 | 21,25 | 21,44 | 21,21 | 21,30 | 1,09% | 788.630,00 |
| 17.11.2025 | 21,20 | 21,36 | 21,02 | 21,07 | 0,43% | 967.047,00 |
| 14.11.2025 | 20,85 | 21,09 | 20,80 | 20,98 | 1,99% | 637.070,00 |
| 13.11.2025 | 21,01 | 21,02 | 20,49 | 20,57 | -3,02% | 349.865,00 |
| 12.11.2025 | 21,20 | 21,36 | 21,05 | 21,21 | 0,28% | 418.107,00 |
| 11.11.2025 | 21,01 | 21,19 | 20,92 | 21,15 | 2,12% | 339.254,00 |
| 10.11.2025 | 20,75 | 20,78 | 20,63 | 20,71 | 0,15% | 294.526,00 |
| 07.11.2025 | 20,78 | 20,78 | 20,56 | 20,68 | 0,98% | 329.942,00 |
| 06.11.2025 | 20,85 | 20,85 | 20,40 | 20,48 | -2,20% | 419.750,00 |
| 05.11.2025 | 20,90 | 21,03 | 20,78 | 20,94 | 1,95% | 646.461,00 |
| 04.11.2025 | 20,64 | 20,82 | 20,47 | 20,54 | 1,73% | 1.113.196,00 |
| 03.11.2025 | 20,20 | 20,25 | 20,00 | 20,19 | 3,06% | 529.468,00 |
| 31.10.2025 | 19,24 | 19,66 | 19,23 | 19,59 | 0,41% | 606.018,00 |
| 30.10.2025 | 19,73 | 19,81 | 19,26 | 19,51 | -2,35% | 644.562,00 |
| 29.10.2025 | 20,00 | 20,01 | 19,81 | 19,98 | -2,49% | 393.342,00 |
| 28.10.2025 | 20,32 | 20,50 | 20,24 | 20,49 | 1,94% | 364.902,00 |
| 27.10.2025 | 20,12 | 20,31 | 19,91 | 20,10 | -0,05% | 287.485,00 |
| 24.10.2025 | 20,06 | 20,19 | 19,97 | 20,11 | -1,03% | 425.931,00 |
| 23.10.2025 | 19,94 | 20,40 | 19,90 | 20,32 | 5,72% | 1.050.984,00 |
| 22.10.2025 | 19,00 | 19,38 | 19,00 | 19,22 | -1,64% | 611.769,00 |
| 21.10.2025 | 19,54 | 19,66 | 19,48 | 19,54 | 8,08% | 736.417,00 |
| 20.10.2025 | 18,11 | 18,18 | 17,95 | 18,08 | 1,40% | 389.440,00 |
| 17.10.2025 | 17,79 | 17,83 | 17,74 | 17,83 | -1,21% | - |
| 16.10.2025 | 18,16 | 18,18 | 17,72 | 18,05 | -3,68% | 781.829,00 |
| 15.10.2025 | 18,59 | 18,75 | 18,54 | 18,74 | 2,91% | 221.599,00 |
| 14.10.2025 | 18,27 | 18,28 | 18,08 | 18,21 | -1,78% | 401.573,00 |
| 13.10.2025 | 18,54 | 18,63 | 18,46 | 18,54 | 1,37% | 366.197,00 |
| 10.10.2025 | 18,39 | 18,49 | 18,21 | 18,29 | 0,72% | 398.669,00 |
| 09.10.2025 | 18,33 | 18,33 | 18,16 | 18,16 | -0,27% | 248.318,00 |
| 08.10.2025 | 18,22 | 18,22 | 18,04 | 18,21 | -0,92% | 420.649,00 |
| 07.10.2025 | 18,27 | 18,48 | 18,27 | 18,38 | 0,93% | 378.347,00 |
| 06.10.2025 | 18,28 | 18,28 | 18,11 | 18,21 | -1,35% | 365.129,00 |
| 03.10.2025 | 18,83 | 18,83 | 18,43 | 18,46 | -2,33% | 344.818,00 |
| 02.10.2025 | 18,83 | 18,98 | 18,64 | 18,90 | 1,07% | 450.997,00 |
| 01.10.2025 | 18,89 | 18,89 | 18,67 | 18,70 | -0,64% | 575.064,00 |
| 30.09.2025 | 18,65 | 18,86 | 18,59 | 18,82 | -0,32% | 606.368,00 |
| 29.09.2025 | 18,76 | 18,94 | 18,70 | 18,88 | 0,11% | 481.633,00 |
| 26.09.2025 | 18,88 | 18,92 | 18,77 | 18,86 | 0,91% | 203.055,00 |
| 25.09.2025 | 18,95 | 18,95 | 18,61 | 18,69 | -2,04% | 506.499,00 |
| 24.09.2025 | 19,25 | 19,25 | 19,06 | 19,08 | -1,80% | 434.237,00 |
| 23.09.2025 | 19,34 | 19,55 | 19,27 | 19,43 | 0,05% | 339.447,00 |
| 22.09.2025 | 19,62 | 19,62 | 19,38 | 19,42 | -0,51% | 258.782,00 |
| 19.09.2025 | 19,58 | 19,69 | 19,51 | 19,52 | -0,56% | 726.206,00 |
| 18.09.2025 | 19,74 | 19,83 | 19,55 | 19,63 | -2,09% | 381.232,00 |
| 17.09.2025 | 20,13 | 20,27 | 20,02 | 20,05 | 0,75% | 465.035,00 |
| 16.09.2025 | 19,98 | 20,09 | 19,84 | 19,90 | -0,40% | 543.525,00 |
| 15.09.2025 | 19,80 | 20,00 | 19,80 | 19,98 | 3,90% | 722.507,00 |
| 12.09.2025 | 19,11 | 19,29 | 19,00 | 19,23 | 0,94% | 761.923,00 |
| 11.09.2025 | 18,94 | 19,16 | 18,88 | 19,05 | -0,73% | 832.783,00 |
| 10.09.2025 | 19,14 | 19,25 | 19,08 | 19,19 | 1,91% | 334.238,00 |