17,528$
-0,97%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,73 | 17,73 | 17,49 | 17,53 | -0,98% | - |
| 04.11.2024 | 17,59 | 17,79 | 17,59 | 17,70 | 1,20% | 322.192,00 |
| 01.11.2024 | 17,66 | 17,66 | 17,49 | 17,49 | -0,57% | 221.662,00 |
| 31.10.2024 | 18,00 | 18,03 | 17,49 | 17,59 | -3,19% | 431.071,00 |
| 30.10.2024 | 18,39 | 18,59 | 18,16 | 18,17 | -0,38% | 296.897,00 |
| 29.10.2024 | 18,35 | 18,35 | 18,14 | 18,24 | -1,03% | 233.908,00 |
| 28.10.2024 | 18,39 | 18,50 | 18,35 | 18,43 | -0,27% | 221.244,00 |
| 25.10.2024 | 18,51 | 18,64 | 18,45 | 18,48 | -0,43% | 227.111,00 |
| 24.10.2024 | 18,70 | 18,71 | 18,51 | 18,56 | -0,70% | 273.610,00 |
| 23.10.2024 | 18,71 | 18,85 | 18,61 | 18,69 | -1,84% | 216.938,00 |
| 22.10.2024 | 19,18 | 19,30 | 18,91 | 19,04 | -3,55% | 401.421,00 |
| 21.10.2024 | 19,86 | 20,01 | 19,74 | 19,74 | 0,10% | 649.048,00 |
| 18.10.2024 | 19,88 | 19,98 | 19,67 | 19,72 | 1,70% | 414.402,00 |
| 17.10.2024 | 19,41 | 19,46 | 19,29 | 19,39 | 1,15% | 339.882,00 |
| 16.10.2024 | 19,10 | 19,23 | 19,05 | 19,17 | 3,18% | 262.363,00 |
| 15.10.2024 | 18,69 | 18,83 | 18,53 | 18,58 | 0,11% | 407.141,00 |
| 14.10.2024 | 18,76 | 18,76 | 18,55 | 18,56 | -1,49% | 191.281,00 |
| 11.10.2024 | 18,74 | 18,88 | 18,74 | 18,84 | 0,69% | 144.742,00 |
| 10.10.2024 | 18,87 | 18,87 | 18,63 | 18,71 | -0,48% | 219.579,00 |
| 09.10.2024 | 19,03 | 19,07 | 18,74 | 18,80 | -0,53% | 405.964,00 |
| 08.10.2024 | 19,00 | 19,07 | 18,89 | 18,90 | 2,00% | 460.941,00 |
| 07.10.2024 | 18,63 | 18,72 | 18,52 | 18,53 | -0,86% | 253.480,00 |
| 04.10.2024 | 18,59 | 18,72 | 18,41 | 18,69 | -0,53% | 279.215,00 |
| 03.10.2024 | 18,80 | 18,85 | 18,74 | 18,79 | -1,88% | 290.652,00 |
| 02.10.2024 | 19,30 | 19,36 | 19,10 | 19,15 | -3,38% | 479.272,00 |
| 01.10.2024 | 19,80 | 19,83 | 19,69 | 19,82 | 0,20% | 375.437,00 |
| 30.09.2024 | 19,80 | 19,95 | 19,75 | 19,78 | -2,22% | 278.081,00 |
| 27.09.2024 | 20,50 | 20,50 | 20,18 | 20,23 | -2,08% | 308.445,00 |
| 26.09.2024 | 20,69 | 20,89 | 20,62 | 20,66 | 0,29% | 318.398,00 |
| 25.09.2024 | 20,92 | 21,00 | 20,55 | 20,60 | -0,91% | 331.682,00 |
| 24.09.2024 | 20,90 | 20,90 | 20,72 | 20,79 | -0,38% | 317.210,00 |
| 23.09.2024 | 20,71 | 20,97 | 20,65 | 20,87 | 1,41% | 226.148,00 |
| 20.09.2024 | 20,57 | 20,71 | 20,57 | 20,58 | -0,19% | 514.427,00 |
| 19.09.2024 | 20,69 | 20,77 | 20,55 | 20,62 | 0,59% | 301.996,00 |
| 18.09.2024 | 20,30 | 20,60 | 20,27 | 20,50 | 1,59% | 289.679,00 |
| 17.09.2024 | 20,44 | 20,44 | 20,10 | 20,18 | -1,27% | 282.017,00 |
| 16.09.2024 | 20,48 | 20,51 | 20,38 | 20,44 | 0,25% | 233.514,00 |
| 13.09.2024 | 20,23 | 20,42 | 20,23 | 20,39 | 1,44% | 676.862,00 |
| 12.09.2024 | 19,92 | 20,20 | 19,88 | 20,10 | 0,15% | 404.709,00 |
| 11.09.2024 | 19,57 | 20,08 | 19,57 | 20,07 | 2,61% | 1.762.759,00 |
| 10.09.2024 | 19,82 | 19,82 | 19,54 | 19,56 | -1,01% | 553.484,00 |
| 09.09.2024 | 19,67 | 19,80 | 19,62 | 19,76 | 0,76% | 690.421,00 |
| 06.09.2024 | 19,58 | 19,70 | 19,58 | 19,61 | 0,41% | 487.767,00 |
| 05.09.2024 | 19,71 | 19,72 | 19,52 | 19,53 | -1,46% | 323.719,00 |
| 04.09.2024 | 19,71 | 19,93 | 19,71 | 19,82 | 0,87% | 285.524,00 |
| 03.09.2024 | 19,62 | 19,82 | 19,62 | 19,65 | 0,26% | 337.534,00 |
| 30.08.2024 | 19,64 | 19,70 | 19,43 | 19,60 | 0,72% | 751.599,00 |
| 29.08.2024 | 19,58 | 19,64 | 19,45 | 19,46 | 0,57% | 291.270,00 |
| 28.08.2024 | 19,32 | 19,42 | 19,32 | 19,35 | 0,36% | 346.690,00 |
| 27.08.2024 | 19,34 | 19,34 | 19,17 | 19,28 | -0,41% | 292.233,00 |
| 26.08.2024 | 19,24 | 19,43 | 19,24 | 19,36 | 0,94% | 237.250,00 |
| 23.08.2024 | 18,99 | 19,23 | 18,96 | 19,18 | 2,13% | 375.646,00 |
| 22.08.2024 | 18,79 | 18,89 | 18,73 | 18,78 | -1,31% | 434.580,00 |
| 21.08.2024 | 19,34 | 19,34 | 19,00 | 19,03 | -0,99% | 1.289.475,00 |
| 20.08.2024 | 19,17 | 19,30 | 19,13 | 19,22 | 0,16% | 480.468,00 |
| 19.08.2024 | 18,83 | 19,40 | 18,83 | 19,19 | 1,64% | 1.050.112,00 |
| 16.08.2024 | 18,77 | 18,89 | 18,73 | 18,88 | 2,61% | 787.777,00 |
| 15.08.2024 | 18,42 | 18,42 | 18,29 | 18,40 | 0,66% | 355.883,00 |
| 14.08.2024 | 18,33 | 18,37 | 18,13 | 18,28 | 0,44% | 293.841,00 |
| 13.08.2024 | 18,16 | 18,23 | 18,11 | 18,20 | 0,72% | 198.883,00 |
| 12.08.2024 | 17,94 | 18,19 | 17,86 | 18,07 | 1,23% | 323.547,00 |
| 09.08.2024 | 17,87 | 17,88 | 17,73 | 17,85 | 0,17% | 354.635,00 |
| 08.08.2024 | 17,82 | 17,83 | 17,68 | 17,82 | 2,65% | 497.886,00 |
| 07.08.2024 | 17,55 | 17,55 | 17,33 | 17,36 | -0,12% | 859.567,00 |
| 06.08.2024 | 17,06 | 17,44 | 17,01 | 17,38 | 2,06% | 608.735,00 |
| 05.08.2024 | 17,03 | 17,20 | 16,88 | 17,03 | -2,96% | 675.195,00 |
| 02.08.2024 | 17,53 | 17,71 | 17,48 | 17,55 | -0,23% | 359.165,00 |
| 01.08.2024 | 17,92 | 17,92 | 17,56 | 17,59 | -1,40% | 836.173,00 |
| 31.07.2024 | 17,81 | 17,91 | 17,70 | 17,84 | 0,73% | 555.106,00 |
| 30.07.2024 | 17,85 | 17,85 | 17,63 | 17,71 | -6,35% | 546.505,00 |
| 29.07.2024 | 19,00 | 19,00 | 18,62 | 18,91 | -1,41% | 326.445,00 |
| 26.07.2024 | 19,08 | 19,22 | 19,04 | 19,18 | 0,42% | 201.435,00 |
| 25.07.2024 | 19,07 | 19,29 | 19,04 | 19,10 | 0,63% | 308.905,00 |
| 24.07.2024 | 19,00 | 19,15 | 18,91 | 18,98 | -2,16% | 459.502,00 |
| 23.07.2024 | 19,57 | 19,57 | 19,32 | 19,40 | 0,00% | 183.329,00 |
| 22.07.2024 | 19,30 | 19,52 | 19,16 | 19,40 | -2,02% | 720.948,00 |
| 19.07.2024 | 19,53 | 19,96 | 19,40 | 19,80 | -0,05% | 2.059.235,00 |
| 18.07.2024 | 20,11 | 20,33 | 19,79 | 19,81 | -2,41% | 684.284,00 |
| 17.07.2024 | 19,88 | 20,31 | 19,82 | 20,30 | 4,96% | 729.456,00 |
| 16.07.2024 | 19,11 | 19,36 | 19,09 | 19,34 | -0,21% | 274.760,00 |
| 15.07.2024 | 19,58 | 19,58 | 19,36 | 19,38 | -1,77% | 204.902,00 |
| 12.07.2024 | 19,83 | 19,90 | 19,70 | 19,73 | 0,77% | 305.874,00 |
| 11.07.2024 | 19,52 | 19,60 | 19,38 | 19,58 | 1,24% | 307.658,00 |
| 10.07.2024 | 19,31 | 19,37 | 19,23 | 19,34 | 1,95% | 291.820,00 |
| 09.07.2024 | 18,71 | 19,05 | 18,71 | 18,97 | 1,50% | 358.034,00 |
| 08.07.2024 | 18,75 | 18,76 | 18,54 | 18,69 | 1,36% | 467.160,00 |
| 05.07.2024 | 18,34 | 18,46 | 18,25 | 18,44 | 0,33% | 345.395,00 |
| 03.07.2024 | 18,51 | 18,58 | 18,33 | 18,38 | -0,16% | 173.044,00 |
| 02.07.2024 | 18,54 | 18,69 | 18,35 | 18,41 | -1,92% | 239.894,00 |
| 01.07.2024 | 18,73 | 19,02 | 18,67 | 18,77 | 0,37% | 546.857,00 |
| 28.06.2024 | 18,95 | 18,95 | 18,55 | 18,70 | 2,13% | 718.363,00 |
| 27.06.2024 | 18,37 | 18,50 | 18,26 | 18,31 | 0,88% | 384.737,00 |
| 26.06.2024 | 18,08 | 18,24 | 18,05 | 18,15 | 0,50% | 409.559,00 |
| 25.06.2024 | 18,09 | 18,11 | 17,93 | 18,06 | 1,40% | 503.937,00 |
| 24.06.2024 | 17,67 | 18,01 | 17,67 | 17,81 | 1,19% | 450.754,00 |
| 21.06.2024 | 17,75 | 17,75 | 17,30 | 17,60 | 2,09% | 747.579,00 |
| 20.06.2024 | 17,12 | 17,36 | 17,12 | 17,24 | 2,38% | 465.930,00 |
| 18.06.2024 | 17,08 | 17,30 | 16,62 | 16,84 | -2,38% | 2.880.172,00 |
| 17.06.2024 | 17,20 | 17,30 | 17,05 | 17,25 | 0,00% | 423.485,00 |
| 14.06.2024 | 16,99 | 17,34 | 16,70 | 17,25 | -1,99% | 739.577,00 |