11,446$
0,14%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,60 | 11,78 | 11,47 | 11,49 | 0,52% | 1.376.023,00 |
| 11.11.2026 | 11,24 | 11,45 | 11,24 | 11,43 | 1,78% | 1.241.704,00 |
| 10.11.2026 | 11,40 | 11,41 | 11,15 | 11,23 | -1,49% | 1.611.319,00 |
| 09.11.2026 | 11,31 | 11,42 | 11,28 | 11,40 | 2,52% | 1.551.211,00 |
| 06.11.2026 | 10,90 | 11,18 | 10,88 | 11,12 | 1,55% | 1.048.430,00 |
| 05.11.2026 | 11,00 | 11,03 | 10,82 | 10,95 | 1,86% | 1.409.279,00 |
| 04.11.2026 | 10,70 | 11,05 | 10,69 | 10,75 | 3,37% | 3.363.176,00 |
| 03.11.2026 | 10,60 | 10,64 | 10,37 | 10,40 | -4,15% | 5.003.040,00 |
| 02.11.2026 | 11,00 | 11,09 | 10,75 | 10,85 | -2,86% | 2.372.952,00 |
| 30.10.2026 | 11,05 | 11,29 | 11,03 | 11,17 | -0,45% | 2.163.237,00 |
| 29.10.2026 | 11,11 | 11,23 | 11,06 | 11,22 | -1,84% | 2.905.670,00 |
| 28.10.2026 | 11,55 | 11,59 | 11,20 | 11,43 | -2,81% | 2.360.554,00 |
| 27.10.2026 | 11,85 | 11,89 | 11,69 | 11,76 | -4,00% | 1.264.441,00 |
| 26.10.2026 | 12,29 | 12,38 | 12,20 | 12,25 | 0,99% | 1.721.164,00 |
| 23.10.2026 | 12,16 | 12,25 | 11,98 | 12,13 | -0,66% | 1.858.604,00 |
| 22.10.2026 | 12,15 | 12,24 | 12,05 | 12,21 | 3,65% | 2.152.233,00 |
| 21.10.2026 | 11,78 | 11,88 | 11,67 | 11,78 | 1,20% | 2.558.903,00 |
| 20.10.2026 | 11,30 | 11,70 | 11,25 | 11,64 | 11,39% | 6.168.714,00 |
| 19.10.2026 | 10,20 | 10,60 | 10,15 | 10,45 | -5,26% | 11.005.876,00 |
| 16.10.2026 | 10,86 | 11,37 | 10,60 | 11,03 | -13,69% | 7.652.067,00 |
| 15.10.2026 | 12,75 | 12,92 | 12,69 | 12,78 | 0,31% | 5.696.566,00 |
| 14.10.2026 | 12,72 | 12,76 | 12,56 | 12,74 | 0,71% | 981.157,00 |
| 13.10.2026 | 12,67 | 12,80 | 12,62 | 12,65 | -1,02% | 964.917,00 |
| 12.10.2026 | 12,70 | 12,85 | 12,70 | 12,78 | -0,39% | 621.911,00 |
| 09.10.2026 | 12,97 | 13,00 | 12,78 | 12,83 | -0,39% | 851.996,00 |
| 08.10.2026 | 12,80 | 12,95 | 12,76 | 12,88 | -1,23% | 1.067.423,00 |
| 07.10.2026 | 12,85 | 13,16 | 12,82 | 13,04 | 1,40% | 1.019.907,00 |
| 06.10.2026 | 12,86 | 12,90 | 12,71 | 12,86 | -0,23% | 1.021.939,00 |
| 05.10.2026 | 12,80 | 13,00 | 12,73 | 12,89 | 2,71% | 1.002.897,00 |
| 02.10.2026 | 12,56 | 12,70 | 12,47 | 12,55 | 1,05% | 1.068.818,00 |
| 01.10.2026 | 12,65 | 12,65 | 12,38 | 12,42 | -2,59% | 1.219.075,00 |
| 30.09.2026 | 12,94 | 12,98 | 12,74 | 12,75 | -3,41% | 1.447.605,00 |
| 29.09.2026 | 13,19 | 13,22 | 13,11 | 13,20 | -0,23% | 640.930,00 |
| 28.09.2026 | 13,20 | 13,28 | 13,17 | 13,23 | -0,82% | 732.277,00 |
| 25.09.2026 | 13,34 | 13,47 | 13,27 | 13,34 | 0,30% | 732.567,00 |
| 24.09.2026 | 13,47 | 13,51 | 13,30 | 13,30 | -1,26% | 943.259,00 |
| 23.09.2026 | 13,68 | 13,68 | 13,42 | 13,47 | -1,46% | 829.373,00 |
| 22.09.2026 | 13,88 | 13,88 | 13,67 | 13,67 | -1,44% | 867.378,00 |
| 21.09.2026 | 14,22 | 14,22 | 13,85 | 13,87 | -2,12% | 747.386,00 |
| 18.09.2026 | 14,13 | 14,28 | 14,05 | 14,17 | -0,49% | 1.535.678,00 |
| 17.09.2026 | 14,65 | 14,67 | 14,19 | 14,24 | -2,86% | 1.162.287,00 |
| 16.09.2026 | 14,94 | 14,99 | 14,62 | 14,66 | -2,46% | 711.409,00 |
| 15.09.2026 | 15,26 | 15,29 | 15,02 | 15,03 | -1,51% | 1.079.849,00 |
| 14.09.2026 | 15,20 | 15,28 | 15,15 | 15,26 | 2,14% | 481.283,00 |
| 11.09.2026 | 15,04 | 15,05 | 14,91 | 14,94 | -0,33% | 513.978,00 |
| 10.09.2026 | 14,92 | 15,04 | 14,92 | 14,99 | -0,07% | 505.757,00 |
| 09.09.2026 | 15,07 | 15,19 | 14,95 | 15,00 | -0,53% | 580.877,00 |
| 08.09.2026 | 14,99 | 15,13 | 14,99 | 15,08 | 1,55% | 418.070,00 |
| 04.09.2026 | 14,78 | 14,95 | 14,77 | 14,85 | 0,27% | 824.235,00 |
| 03.09.2026 | 14,84 | 14,88 | 14,71 | 14,81 | 0,54% | 520.247,00 |
| 02.09.2026 | 14,68 | 14,85 | 14,67 | 14,73 | -0,07% | 563.899,00 |
| 01.09.2026 | 14,63 | 14,86 | 14,63 | 14,74 | 1,10% | 382.935,00 |
| 31.08.2026 | 14,74 | 14,78 | 14,54 | 14,58 | 0,00% | 520.981,00 |
| 28.08.2026 | 14,63 | 14,70 | 14,53 | 14,58 | 0,28% | 436.070,00 |
| 27.08.2026 | 14,67 | 14,72 | 14,52 | 14,54 | -1,16% | 414.479,00 |
| 26.08.2026 | 14,89 | 14,93 | 14,66 | 14,71 | -3,22% | 555.304,00 |
| 25.08.2026 | 15,00 | 15,22 | 14,95 | 15,20 | 1,20% | 926.006,00 |
| 24.08.2026 | 14,94 | 15,08 | 14,94 | 15,02 | 0,20% | 428.107,00 |
| 21.08.2026 | 14,82 | 15,03 | 14,79 | 14,99 | 1,97% | 455.807,00 |
| 20.08.2026 | 14,57 | 14,73 | 14,57 | 14,70 | -0,27% | 575.739,00 |
| 19.08.2026 | 14,71 | 14,90 | 14,71 | 14,74 | 0,89% | 474.024,00 |
| 18.08.2026 | 14,80 | 14,89 | 14,61 | 14,61 | -1,48% | 577.026,00 |
| 17.08.2026 | 14,77 | 14,88 | 14,75 | 14,83 | -0,07% | 449.294,00 |
| 14.08.2026 | 14,83 | 14,88 | 14,74 | 14,84 | 1,02% | 372.815,00 |
| 13.08.2026 | 14,68 | 14,74 | 14,61 | 14,69 | 0,34% | 627.325,00 |
| 12.08.2026 | 14,59 | 14,66 | 14,53 | 14,64 | 0,07% | 629.071,00 |
| 11.08.2026 | 14,70 | 14,74 | 14,54 | 14,63 | -2,14% | 762.096,00 |
| 10.08.2026 | 14,85 | 14,95 | 14,78 | 14,95 | -0,99% | 589.052,00 |
| 07.08.2026 | 15,00 | 15,20 | 14,98 | 15,10 | 0,80% | 756.171,00 |
| 06.08.2026 | 14,76 | 15,01 | 14,70 | 14,98 | 1,22% | 686.517,00 |
| 05.08.2026 | 15,12 | 15,16 | 14,69 | 14,80 | -3,08% | 732.409,00 |
| 04.08.2026 | 15,33 | 15,38 | 15,22 | 15,27 | 0,59% | 1.039.856,00 |
| 03.08.2026 | 15,04 | 15,30 | 14,95 | 15,18 | 3,55% | 928.690,00 |
| 31.07.2026 | 14,43 | 14,92 | 14,33 | 14,66 | 0,69% | 981.203,00 |
| 30.07.2026 | 14,71 | 14,71 | 14,43 | 14,56 | 1,32% | 715.450,00 |
| 29.07.2026 | 14,48 | 14,53 | 14,31 | 14,37 | -0,14% | 800.934,00 |
| 28.07.2026 | 14,34 | 14,61 | 14,33 | 14,39 | -0,42% | 746.905,00 |
| 27.07.2026 | 14,42 | 14,54 | 14,37 | 14,45 | 0,21% | 841.633,00 |
| 24.07.2026 | 14,48 | 14,51 | 14,39 | 14,42 | 0,42% | 700.892,00 |
| 23.07.2026 | 14,73 | 14,73 | 14,36 | 14,36 | -3,43% | 912.331,00 |
| 22.07.2026 | 15,03 | 15,04 | 14,79 | 14,87 | -0,54% | 552.793,00 |
| 21.07.2026 | 15,04 | 15,21 | 14,95 | 14,95 | -0,07% | 1.105.207,00 |
| 20.07.2026 | 14,92 | 15,09 | 14,92 | 14,96 | 2,33% | 970.214,00 |
| 17.07.2026 | 14,70 | 14,84 | 14,60 | 14,62 | 2,45% | 954.270,00 |
| 16.07.2026 | 14,15 | 14,32 | 14,15 | 14,27 | 0,92% | 612.140,00 |
| 15.07.2026 | 14,06 | 14,22 | 14,02 | 14,14 | 0,14% | 682.795,00 |
| 14.07.2026 | 14,17 | 14,28 | 14,10 | 14,12 | 1,00% | 1.040.412,00 |
| 13.07.2026 | 14,02 | 14,12 | 13,96 | 13,98 | 0,50% | 558.322,00 |
| 10.07.2026 | 13,95 | 13,95 | 13,81 | 13,91 | -1,07% | 846.070,00 |
| 09.07.2026 | 14,05 | 14,09 | 13,88 | 14,06 | 0,00% | 556.956,00 |
| 08.07.2026 | 13,95 | 14,10 | 13,92 | 14,06 | 0,79% | 790.017,00 |
| 07.07.2026 | 14,09 | 14,17 | 13,90 | 13,95 | 0,00% | 717.908,00 |
| 06.07.2026 | 13,92 | 14,00 | 13,86 | 13,95 | 0,43% | 551.253,00 |
| 02.07.2026 | 13,92 | 13,99 | 13,83 | 13,89 | 1,17% | 876.084,00 |
| 01.07.2026 | 13,74 | 13,81 | 13,69 | 13,73 | 2,23% | 752.669,00 |
| 30.06.2026 | 13,40 | 13,54 | 13,23 | 13,43 | -1,76% | 1.422.379,00 |
| 29.06.2026 | 13,85 | 13,85 | 13,56 | 13,67 | -2,91% | 1.580.153,00 |
| 26.06.2026 | 14,05 | 14,16 | 13,90 | 14,08 | -0,78% | 1.404.164,00 |
| 25.06.2026 | 14,20 | 14,31 | 14,11 | 14,19 | -0,28% | 907.756,00 |
| 24.06.2026 | 14,04 | 14,27 | 14,01 | 14,23 | -1,39% | 1.104.266,00 |