17,498$
0,85%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 17,69 | 17,69 | 17,52 | 17,52 | 0,99% | - |
| 06.06.2025 | 17,35 | 17,48 | 17,17 | 17,35 | -0,34% | 417.604,00 |
| 05.06.2025 | 17,30 | 17,57 | 17,30 | 17,41 | 0,52% | 466.935,00 |
| 04.06.2025 | 17,11 | 17,34 | 17,11 | 17,32 | 2,00% | 718.503,00 |
| 03.06.2025 | 17,07 | 17,12 | 16,81 | 16,98 | -0,93% | 651.024,00 |
| 02.06.2025 | 17,10 | 17,17 | 17,05 | 17,14 | -0,06% | 480.217,00 |
| 30.05.2025 | 17,03 | 17,15 | 16,96 | 17,15 | -0,23% | 500.043,00 |
| 29.05.2025 | 17,14 | 17,23 | 16,98 | 17,19 | 0,23% | 467.386,00 |
| 28.05.2025 | 17,23 | 17,35 | 17,11 | 17,15 | -0,35% | 621.659,00 |
| 27.05.2025 | 17,17 | 17,33 | 17,16 | 17,21 | 2,81% | 610.933,00 |
| 23.05.2025 | 16,70 | 16,75 | 16,60 | 16,74 | -1,88% | 410.376,00 |
| 22.05.2025 | 17,10 | 17,17 | 17,03 | 17,06 | 2,09% | 652.029,00 |
| 21.05.2025 | 16,72 | 16,87 | 16,66 | 16,71 | 0,36% | 257.307,00 |
| 20.05.2025 | 16,77 | 16,79 | 16,62 | 16,65 | -2,69% | 396.997,00 |
| 19.05.2025 | 16,90 | 17,15 | 16,90 | 17,11 | 3,20% | 606.332,00 |
| 16.05.2025 | 16,50 | 16,64 | 16,50 | 16,58 | 1,28% | 431.808,00 |
| 15.05.2025 | 16,08 | 16,41 | 16,01 | 16,37 | 3,54% | 532.398,00 |
| 14.05.2025 | 15,79 | 15,88 | 15,71 | 15,81 | -1,50% | 589.849,00 |
| 13.05.2025 | 16,16 | 16,16 | 16,03 | 16,05 | -0,37% | 324.160,00 |
| 12.05.2025 | 15,90 | 16,23 | 15,90 | 16,11 | 1,58% | 566.679,00 |
| 09.05.2025 | 15,70 | 15,91 | 15,56 | 15,86 | 1,93% | 258.330,00 |
| 08.05.2025 | 15,70 | 15,74 | 15,56 | 15,56 | -0,77% | 304.944,00 |
| 07.05.2025 | 15,95 | 15,95 | 15,67 | 15,68 | -3,09% | 372.611,00 |
| 06.05.2025 | 16,15 | 16,22 | 16,04 | 16,18 | -0,06% | 462.858,00 |
| 05.05.2025 | 16,25 | 16,31 | 16,13 | 16,19 | 1,06% | 489.058,00 |
| 02.05.2025 | 16,07 | 16,24 | 15,90 | 16,02 | 4,50% | 776.275,00 |
| 01.05.2025 | 15,62 | 15,64 | 15,28 | 15,33 | -1,92% | 379.487,00 |
| 30.04.2025 | 15,60 | 15,63 | 15,42 | 15,63 | 0,58% | 282.601,00 |
| 29.04.2025 | 15,44 | 15,59 | 15,42 | 15,54 | 1,44% | 301.021,00 |
| 28.04.2025 | 15,36 | 15,36 | 15,12 | 15,32 | -0,26% | 401.245,00 |
| 25.04.2025 | 15,61 | 15,78 | 15,30 | 15,36 | -3,27% | 619.350,00 |
| 24.04.2025 | 15,57 | 15,91 | 15,53 | 15,88 | 1,60% | 374.870,00 |
| 23.04.2025 | 15,50 | 15,78 | 15,49 | 15,63 | 0,71% | 466.870,00 |
| 22.04.2025 | 15,45 | 15,86 | 15,40 | 15,52 | 1,57% | 783.783,00 |
| 21.04.2025 | 15,25 | 15,48 | 15,18 | 15,28 | -0,07% | 1.460.471,00 |
| 17.04.2025 | 14,88 | 15,39 | 14,88 | 15,29 | 4,44% | 635.473,00 |
| 16.04.2025 | 14,72 | 14,81 | 14,62 | 14,64 | -0,27% | 657.471,00 |
| 15.04.2025 | 14,76 | 14,79 | 14,60 | 14,68 | 0,41% | 529.191,00 |
| 14.04.2025 | 14,46 | 14,74 | 14,39 | 14,62 | 2,24% | 577.686,00 |
| 11.04.2025 | 14,12 | 14,40 | 14,02 | 14,30 | 1,27% | 715.728,00 |
| 10.04.2025 | 13,99 | 14,22 | 13,85 | 14,12 | -2,01% | 488.835,00 |
| 09.04.2025 | 13,35 | 14,46 | 13,20 | 14,41 | 8,84% | 1.100.661,00 |
| 08.04.2025 | 13,74 | 13,88 | 13,16 | 13,24 | -3,50% | 663.860,00 |
| 07.04.2025 | 13,43 | 14,20 | 13,15 | 13,72 | -1,22% | 755.166,00 |
| 04.04.2025 | 14,47 | 14,47 | 13,83 | 13,89 | -5,96% | 931.415,00 |
| 03.04.2025 | 14,71 | 14,91 | 14,55 | 14,77 | -0,27% | 721.122,00 |
| 02.04.2025 | 14,93 | 14,93 | 14,73 | 14,81 | -0,40% | 550.172,00 |
| 01.04.2025 | 14,99 | 15,07 | 14,82 | 14,87 | 0,68% | 649.497,00 |
| 31.03.2025 | 14,54 | 14,85 | 14,54 | 14,77 | 0,34% | 545.374,00 |
| 28.03.2025 | 14,86 | 14,97 | 14,68 | 14,72 | -1,27% | 403.904,00 |
| 27.03.2025 | 14,80 | 15,04 | 14,75 | 14,91 | 1,71% | 584.326,00 |
| 26.03.2025 | 14,55 | 14,76 | 14,53 | 14,66 | 4,12% | 602.343,00 |
| 25.03.2025 | 14,08 | 14,35 | 14,04 | 14,08 | 0,36% | 722.249,00 |
| 24.03.2025 | 14,25 | 14,25 | 13,88 | 14,03 | -1,27% | 1.125.880,00 |
| 21.03.2025 | 14,02 | 14,27 | 13,99 | 14,21 | -0,98% | 3.639.449,00 |
| 20.03.2025 | 14,73 | 14,73 | 14,35 | 14,35 | -3,11% | 1.012.284,00 |
| 19.03.2025 | 14,88 | 14,95 | 14,50 | 14,81 | -0,40% | 2.104.342,00 |
| 18.03.2025 | 14,76 | 14,91 | 14,59 | 14,87 | -2,17% | 1.095.085,00 |
| 17.03.2025 | 15,08 | 15,32 | 15,06 | 15,20 | 1,60% | 1.271.058,00 |
| 14.03.2025 | 14,97 | 15,05 | 14,88 | 14,96 | -0,07% | 486.937,00 |
| 13.03.2025 | 14,95 | 15,08 | 14,89 | 14,97 | -0,27% | 507.193,00 |
| 12.03.2025 | 14,70 | 15,10 | 14,70 | 15,01 | 3,09% | 692.119,00 |
| 11.03.2025 | 14,70 | 14,71 | 14,45 | 14,56 | -1,62% | 788.771,00 |
| 10.03.2025 | 14,75 | 14,94 | 14,62 | 14,80 | -2,44% | 789.897,00 |
| 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 |