22,239$
-0,54%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 18,70 | 18,94 | 18,66 | 18,83 | -1,98% | 860.187,00 |
| 08.09.2025 | 19,15 | 19,23 | 19,00 | 19,21 | -1,08% | 307.918,00 |
| 05.09.2025 | 19,34 | 19,45 | 19,30 | 19,42 | 0,94% | 273.507,00 |
| 04.09.2025 | 19,16 | 19,31 | 19,16 | 19,24 | 1,00% | 310.217,00 |
| 03.09.2025 | 18,96 | 19,13 | 18,91 | 19,05 | 0,69% | 466.618,00 |
| 02.09.2025 | 19,06 | 19,14 | 18,91 | 18,92 | -2,42% | 744.079,00 |
| 29.08.2025 | 19,18 | 19,40 | 19,01 | 19,39 | -0,82% | 475.696,00 |
| 28.08.2025 | 19,48 | 19,59 | 19,30 | 19,55 | 0,10% | 297.284,00 |
| 27.08.2025 | 19,49 | 19,57 | 19,37 | 19,53 | -1,61% | 523.875,00 |
| 26.08.2025 | 20,00 | 20,00 | 19,75 | 19,85 | -1,39% | 373.734,00 |
| 25.08.2025 | 20,20 | 20,38 | 20,08 | 20,13 | 1,10% | 581.789,00 |
| 22.08.2025 | 19,62 | 19,98 | 19,62 | 19,91 | 0,81% | 417.481,00 |
| 21.08.2025 | 19,80 | 19,82 | 19,69 | 19,75 | -0,30% | 390.024,00 |
| 20.08.2025 | 19,90 | 20,08 | 19,75 | 19,81 | 0,15% | 820.392,00 |
| 19.08.2025 | 19,94 | 20,18 | 19,78 | 19,78 | -1,25% | 1.512.524,00 |
| 18.08.2025 | 19,97 | 20,06 | 19,85 | 20,03 | -0,20% | 841.453,00 |
| 15.08.2025 | 20,10 | 20,24 | 20,00 | 20,07 | -1,08% | 1.267.300,00 |
| 14.08.2025 | 20,90 | 20,98 | 20,22 | 20,29 | -0,49% | 1.886.371,00 |
| 13.08.2025 | 20,16 | 20,47 | 20,11 | 20,39 | 5,59% | 1.554.836,00 |
| 12.08.2025 | 19,10 | 19,57 | 19,10 | 19,31 | 5,46% | 1.081.155,00 |
| 11.08.2025 | 18,43 | 18,46 | 18,30 | 18,31 | -0,49% | 626.603,00 |
| 08.08.2025 | 18,10 | 18,41 | 18,09 | 18,40 | 1,60% | 981.383,00 |
| 07.08.2025 | 17,88 | 18,14 | 17,88 | 18,11 | 0,61% | 729.410,00 |
| 06.08.2025 | 18,04 | 18,09 | 17,93 | 18,00 | -0,44% | 1.337.546,00 |
| 05.08.2025 | 18,12 | 18,16 | 17,97 | 18,08 | -0,77% | 906.363,00 |
| 04.08.2025 | 18,33 | 18,34 | 18,05 | 18,22 | 2,13% | 574.279,00 |
| 01.08.2025 | 17,77 | 17,96 | 17,77 | 17,84 | 1,36% | 876.896,00 |
| 31.07.2025 | 17,45 | 17,68 | 17,32 | 17,60 | 0,28% | 818.310,00 |
| 30.07.2025 | 17,46 | 17,71 | 17,45 | 17,55 | 0,00% | 865.341,00 |
| 29.07.2025 | 17,33 | 17,57 | 17,32 | 17,55 | 1,45% | 396.168,00 |
| 28.07.2025 | 17,28 | 17,36 | 17,19 | 17,30 | -0,29% | 967.180,00 |
| 25.07.2025 | 17,41 | 17,42 | 17,25 | 17,35 | -0,29% | 596.404,00 |
| 24.07.2025 | 17,44 | 17,51 | 17,20 | 17,40 | -0,97% | 439.758,00 |
| 23.07.2025 | 17,47 | 17,63 | 17,46 | 17,57 | 0,57% | 474.245,00 |
| 22.07.2025 | 17,32 | 17,50 | 17,30 | 17,47 | 1,69% | 550.958,00 |
| 21.07.2025 | 17,17 | 17,27 | 17,05 | 17,18 | 1,42% | 393.773,00 |
| 18.07.2025 | 17,03 | 17,10 | 16,91 | 16,94 | -0,35% | 449.102,00 |
| 17.07.2025 | 16,76 | 17,01 | 16,75 | 17,00 | 3,79% | 665.681,00 |
| 16.07.2025 | 16,28 | 16,45 | 16,21 | 16,38 | 0,92% | 628.132,00 |
| 15.07.2025 | 16,40 | 16,40 | 16,14 | 16,23 | -1,58% | 468.260,00 |
| 14.07.2025 | 16,50 | 16,52 | 16,44 | 16,49 | -0,78% | 407.922,00 |
| 11.07.2025 | 16,72 | 16,72 | 16,54 | 16,62 | 0,30% | 536.302,00 |
| 10.07.2025 | 16,55 | 16,67 | 16,46 | 16,57 | 1,16% | 435.523,00 |
| 09.07.2025 | 16,43 | 16,43 | 16,28 | 16,38 | -0,06% | 373.750,00 |