16,826$
-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 |
|---|---|---|---|---|---|---|
| 23.01.2025 | 16,83 | 16,86 | 16,81 | 16,81 | -1,06% | - |
| 22.01.2025 | 16,65 | 17,13 | 16,60 | 16,99 | 3,91% | 428.660,00 |
| 21.01.2025 | 16,22 | 16,36 | 16,07 | 16,35 | -0,79% | 716.195,00 |
| 17.01.2025 | 16,30 | 16,53 | 16,11 | 16,48 | 1,79% | 494.501,00 |
| 16.01.2025 | 16,14 | 16,39 | 15,85 | 16,19 | -1,40% | 1.791.688,00 |
| 15.01.2025 | 16,78 | 16,79 | 16,39 | 16,42 | 0,31% | 486.338,00 |
| 14.01.2025 | 16,46 | 16,46 | 16,21 | 16,37 | -0,61% | 416.620,00 |
| 13.01.2025 | 16,09 | 16,56 | 16,06 | 16,47 | 1,48% | 759.955,00 |
| 10.01.2025 | 16,14 | 16,36 | 16,10 | 16,23 | -0,43% | 759.396,00 |
| 08.01.2025 | 16,22 | 16,35 | 16,19 | 16,30 | 1,49% | 358.690,00 |
| 07.01.2025 | 16,25 | 16,36 | 16,04 | 16,06 | -4,29% | 728.340,00 |
| 06.01.2025 | 16,73 | 16,86 | 16,58 | 16,78 | -1,24% | 635.776,00 |
| 03.01.2025 | 16,71 | 17,05 | 16,71 | 16,99 | 2,47% | 355.814,00 |
| 02.01.2025 | 16,56 | 16,82 | 16,54 | 16,58 | 0,79% | 288.648,00 |
| 31.12.2024 | 16,29 | 16,48 | 16,29 | 16,45 | 0,12% | 311.075,00 |
| 30.12.2024 | 16,55 | 16,57 | 16,27 | 16,43 | -0,96% | 459.153,00 |
| 27.12.2024 | 16,50 | 16,62 | 16,45 | 16,59 | 1,10% | 419.155,00 |
| 26.12.2024 | 16,51 | 16,52 | 16,31 | 16,41 | 0,18% | 467.625,00 |
| 24.12.2024 | 16,60 | 16,69 | 16,33 | 16,38 | 1,61% | 511.020,00 |
| 23.12.2024 | 16,10 | 16,17 | 15,90 | 16,12 | 2,81% | 666.930,00 |
| 20.12.2024 | 15,52 | 15,76 | 15,48 | 15,68 | 0,97% | 438.640,00 |
| 19.12.2024 | 15,45 | 15,69 | 15,35 | 15,53 | 0,52% | 498.059,00 |
| 18.12.2024 | 16,09 | 16,14 | 15,40 | 15,45 | -5,62% | 822.133,00 |
| 17.12.2024 | 16,27 | 16,53 | 16,23 | 16,37 | -0,79% | 534.979,00 |
| 16.12.2024 | 16,52 | 16,77 | 16,35 | 16,50 | -1,96% | 1.726.792,00 |
| 13.12.2024 | 17,01 | 17,06 | 16,81 | 16,83 | -2,55% | 373.099,00 |
| 12.12.2024 | 17,38 | 17,45 | 17,20 | 17,27 | -1,99% | 491.716,00 |
| 11.12.2024 | 17,74 | 17,90 | 17,48 | 17,62 | 2,09% | 762.048,00 |
| 10.12.2024 | 17,26 | 17,32 | 17,12 | 17,26 | 0,76% | 348.269,00 |
| 09.12.2024 | 17,25 | 17,54 | 17,12 | 17,13 | -0,46% | 559.368,00 |
| 06.12.2024 | 17,18 | 17,29 | 17,10 | 17,21 | 0,29% | 258.861,00 |
| 05.12.2024 | 17,42 | 17,50 | 17,10 | 17,16 | -1,94% | 481.211,00 |
| 04.12.2024 | 17,70 | 17,73 | 17,48 | 17,50 | -0,51% | 632.687,00 |
| 03.12.2024 | 17,41 | 17,72 | 17,26 | 17,59 | 5,01% | 842.684,00 |
| 02.12.2024 | 16,81 | 16,85 | 16,63 | 16,75 | -1,93% | 520.242,00 |
| 29.11.2024 | 16,94 | 17,13 | 16,73 | 17,08 | 1,61% | 310.348,00 |
| 27.11.2024 | 16,72 | 16,96 | 16,72 | 16,81 | -0,18% | 389.957,00 |
| 26.11.2024 | 16,99 | 17,06 | 16,74 | 16,84 | -1,92% | 662.793,00 |
| 25.11.2024 | 17,22 | 17,24 | 17,08 | 17,17 | 0,53% | 637.265,00 |
| 22.11.2024 | 17,05 | 17,12 | 16,93 | 17,08 | 0,77% | 839.751,00 |
| 21.11.2024 | 17,00 | 17,13 | 16,84 | 16,95 | 2,54% | 709.918,00 |
| 20.11.2024 | 16,77 | 16,78 | 16,43 | 16,53 | -2,99% | 667.618,00 |
| 19.11.2024 | 17,39 | 17,44 | 16,85 | 17,04 | 4,41% | 1.019.837,00 |
| 18.11.2024 | 16,20 | 16,37 | 16,10 | 16,32 | 3,10% | 594.740,00 |
| 15.11.2024 | 15,96 | 15,96 | 15,79 | 15,83 | 0,13% | 370.707,00 |
| 14.11.2024 | 15,98 | 16,05 | 15,81 | 15,81 | -2,35% | 479.148,00 |
| 13.11.2024 | 16,33 | 16,35 | 16,19 | 16,19 | -0,43% | 256.320,00 |
| 12.11.2024 | 16,50 | 16,51 | 16,00 | 16,26 | -3,56% | 585.445,00 |
| 11.11.2024 | 17,08 | 17,15 | 16,86 | 16,86 | -2,54% | 360.449,00 |
| 08.11.2024 | 17,39 | 17,60 | 17,20 | 17,30 | -0,52% | 388.135,00 |
| 07.11.2024 | 17,33 | 17,70 | 17,33 | 17,39 | 1,40% | 405.096,00 |
| 06.11.2024 | 17,38 | 17,49 | 17,06 | 17,15 | -2,11% | 241.645,00 |
| 05.11.2024 | 17,61 | 17,61 | 17,42 | 17,52 | -1,02% | 303.586,00 |
| 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 |