15,007$
-0,94%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 15,33 | 15,33 | 14,83 | 15,17 | 0,13% | 1.072.315,00 |
| 06.03.2025 | 15,03 | 15,32 | 14,92 | 15,15 | -1,88% | 1.069.217,00 |
| 05.03.2025 | 15,12 | 15,46 | 15,11 | 15,44 | 4,96% | 660.445,00 |
| 04.03.2025 | 14,53 | 14,84 | 14,47 | 14,71 | 0,20% | 1.068.777,00 |
| 03.03.2025 | 14,72 | 14,99 | 14,66 | 14,68 | 1,10% | 880.526,00 |
| 28.02.2025 | 14,75 | 14,83 | 14,39 | 14,52 | -5,41% | 1.442.375,00 |
| 27.02.2025 | 15,32 | 15,47 | 15,26 | 15,35 | -1,48% | 603.379,00 |
| 26.02.2025 | 15,57 | 15,61 | 15,46 | 15,58 | 1,04% | 499.344,00 |
| 25.02.2025 | 15,21 | 15,45 | 15,19 | 15,42 | -3,38% | 679.029,00 |
| 24.02.2025 | 15,91 | 15,99 | 15,85 | 15,96 | 0,00% | 195.801,00 |
| 21.02.2025 | 16,15 | 16,15 | 15,88 | 15,96 | -1,18% | 322.644,00 |
| 20.02.2025 | 16,18 | 16,29 | 16,10 | 16,15 | 0,50% | 333.195,00 |
| 19.02.2025 | 16,17 | 16,25 | 15,95 | 16,07 | -2,13% | 523.390,00 |
| 18.02.2025 | 16,27 | 16,55 | 16,22 | 16,42 | 5,80% | 488.583,00 |
| 14.02.2025 | 15,34 | 15,53 | 15,31 | 15,52 | 2,04% | 384.402,00 |
| 13.02.2025 | 15,00 | 15,33 | 15,00 | 15,21 | 0,07% | 547.860,00 |
| 12.02.2025 | 14,94 | 15,27 | 14,69 | 15,20 | 4,54% | 739.715,00 |
| 11.02.2025 | 14,16 | 14,72 | 14,16 | 14,54 | -1,69% | 839.839,00 |
| 10.02.2025 | 15,18 | 15,20 | 14,59 | 14,79 | -5,74% | 969.986,00 |
| 07.02.2025 | 15,69 | 15,82 | 15,65 | 15,69 | 0,77% | 417.863,00 |
| 06.02.2025 | 15,78 | 15,81 | 15,56 | 15,57 | -1,95% | 419.847,00 |
| 05.02.2025 | 16,06 | 16,07 | 15,73 | 15,88 | -0,50% | 749.896,00 |
| 04.02.2025 | 15,90 | 16,11 | 15,83 | 15,96 | 1,59% | 1.669.282,00 |
| 03.02.2025 | 15,76 | 15,76 | 15,50 | 15,71 | -1,94% | 1.915.681,00 |
| 31.01.2025 | 16,30 | 16,48 | 15,96 | 16,02 | -1,72% | 1.383.674,00 |
| 30.01.2025 | 16,61 | 16,64 | 16,27 | 16,30 | -2,98% | 739.803,00 |
| 29.01.2025 | 17,15 | 17,16 | 16,77 | 16,80 | -1,70% | 338.099,00 |
| 28.01.2025 | 17,32 | 17,35 | 17,02 | 17,09 | -1,38% | 291.398,00 |
| 27.01.2025 | 17,04 | 17,34 | 16,97 | 17,33 | 1,64% | 625.919,00 |
| 24.01.2025 | 16,90 | 17,12 | 16,90 | 17,05 | 0,53% | 326.341,00 |
| 23.01.2025 | 16,86 | 17,07 | 16,74 | 16,96 | -0,18% | 368.333,00 |
| 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 |