13,737$
0,05%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 14,27 | 14,45 | 14,10 | 14,43 | 2,20% | 984.649,00 |
| 22.06.2026 | 14,22 | 14,39 | 14,08 | 14,12 | -4,61% | 1.183.778,00 |
| 19.06.2026 | 14,85 | 14,85 | 14,80 | 14,80 | -0,52% | - |
| 18.06.2026 | 14,88 | 14,93 | 14,69 | 14,88 | -6,12% | 2.069.584,00 |
| 17.06.2026 | 16,35 | 16,39 | 15,74 | 15,85 | -1,18% | 1.982.830,00 |
| 16.06.2026 | 16,16 | 16,21 | 15,96 | 16,04 | -0,31% | 771.106,00 |
| 15.06.2026 | 16,37 | 16,39 | 16,05 | 16,09 | 1,45% | 1.018.023,00 |
| 12.06.2026 | 16,20 | 16,22 | 15,86 | 15,86 | -0,13% | 1.890.757,00 |
| 11.06.2026 | 15,90 | 15,98 | 15,63 | 15,88 | 3,59% | 1.469.715,00 |
| 10.06.2026 | 15,40 | 15,67 | 15,25 | 15,33 | 4,29% | 1.650.895,00 |
| 09.06.2026 | 14,52 | 14,80 | 14,33 | 14,70 | 4,48% | 1.193.948,00 |
| 08.06.2026 | 13,70 | 14,55 | 13,65 | 14,07 | -9,46% | 3.054.115,00 |
| 05.06.2026 | 15,53 | 15,62 | 15,38 | 15,54 | -3,00% | 1.140.100,00 |
| 04.06.2026 | 15,92 | 16,21 | 15,87 | 16,02 | 2,30% | 682.748,00 |
| 03.06.2026 | 15,99 | 16,05 | 15,64 | 15,66 | -3,99% | 1.180.952,00 |
| 02.06.2026 | 16,38 | 16,38 | 16,12 | 16,31 | -0,31% | 843.015,00 |
| 01.06.2026 | 16,49 | 16,55 | 16,25 | 16,36 | -0,37% | 1.375.749,00 |
| 29.05.2026 | 16,52 | 16,57 | 16,32 | 16,42 | -1,32% | 927.132,00 |
| 28.05.2026 | 16,51 | 16,75 | 16,49 | 16,64 | -0,06% | 1.236.157,00 |
| 27.05.2026 | 16,64 | 16,84 | 16,59 | 16,65 | 0,30% | 796.089,00 |
| 26.05.2026 | 17,10 | 17,12 | 16,56 | 16,60 | 1,53% | 1.008.584,00 |
| 22.05.2026 | 16,50 | 16,59 | 16,28 | 16,35 | -4,72% | 1.266.314,00 |
| 21.05.2026 | 17,16 | 17,23 | 16,95 | 17,16 | -1,61% | 778.107,00 |
| 20.05.2026 | 17,50 | 17,57 | 17,38 | 17,44 | 1,04% | 745.480,00 |
| 19.05.2026 | 17,31 | 17,48 | 17,16 | 17,26 | -0,35% | 688.466,00 |
| 18.05.2026 | 17,20 | 17,38 | 17,05 | 17,32 | 4,53% | 696.088,00 |
| 15.05.2026 | 16,90 | 16,90 | 16,49 | 16,57 | -1,60% | 733.758,00 |
| 14.05.2026 | 17,07 | 17,08 | 16,76 | 16,84 | -0,65% | 514.941,00 |
| 13.05.2026 | 16,92 | 17,13 | 16,82 | 16,95 | 0,18% | 545.672,00 |
| 12.05.2026 | 16,90 | 16,98 | 16,75 | 16,92 | -0,94% | 673.541,00 |
| 11.05.2026 | 17,16 | 17,35 | 17,01 | 17,08 | -0,47% | 454.645,00 |
| 08.05.2026 | 17,07 | 17,22 | 17,05 | 17,16 | 1,00% | 468.505,00 |
| 07.05.2026 | 17,03 | 17,18 | 16,98 | 16,99 | -0,35% | 578.602,00 |
| 06.05.2026 | 16,92 | 17,11 | 16,80 | 17,05 | 1,73% | 887.708,00 |
| 05.05.2026 | 16,86 | 16,94 | 16,67 | 16,76 | -0,42% | 746.784,00 |
| 04.05.2026 | 16,72 | 16,96 | 16,72 | 16,83 | 1,14% | 743.150,00 |
| 01.05.2026 | 17,01 | 17,02 | 16,63 | 16,64 | -1,60% | 1.498.578,00 |
| 30.04.2026 | 16,62 | 16,94 | 16,51 | 16,91 | 1,32% | 1.203.329,00 |
| 29.04.2026 | 16,59 | 16,83 | 16,53 | 16,69 | 0,06% | 861.084,00 |
| 28.04.2026 | 16,49 | 16,68 | 16,43 | 16,68 | -0,95% | 1.491.679,00 |
| 27.04.2026 | 16,70 | 16,99 | 16,68 | 16,84 | 0,90% | 1.575.489,00 |
| 24.04.2026 | 16,61 | 16,81 | 16,52 | 16,69 | -3,08% | 1.302.455,00 |
| 23.04.2026 | 17,00 | 17,31 | 16,88 | 17,22 | -2,60% | 1.487.066,00 |
| 22.04.2026 | 17,54 | 17,75 | 17,50 | 17,68 | 1,49% | 668.836,00 |
| 21.04.2026 | 17,70 | 17,73 | 17,34 | 17,42 | -4,13% | 932.219,00 |
| 20.04.2026 | 18,40 | 18,40 | 18,11 | 18,17 | -1,84% | 1.485.205,00 |
| 17.04.2026 | 18,25 | 18,61 | 18,25 | 18,51 | 0,16% | 839.860,00 |
| 16.04.2026 | 18,40 | 18,56 | 18,36 | 18,48 | 0,38% | 517.688,00 |
| 15.04.2026 | 18,33 | 18,47 | 18,22 | 18,41 | -0,05% | 742.241,00 |
| 14.04.2026 | 18,45 | 18,58 | 18,12 | 18,42 | -1,23% | 851.132,00 |
| 13.04.2026 | 18,65 | 18,67 | 18,39 | 18,65 | -0,69% | 732.954,00 |
| 10.04.2026 | 18,99 | 18,99 | 18,77 | 18,78 | -0,74% | 580.236,00 |
| 09.04.2026 | 18,76 | 19,03 | 18,76 | 18,92 | -0,05% | 573.422,00 |
| 08.04.2026 | 18,97 | 19,23 | 18,81 | 18,93 | 2,21% | 582.132,00 |
| 07.04.2026 | 18,26 | 18,64 | 18,24 | 18,52 | -0,48% | 632.073,00 |
| 06.04.2026 | 18,76 | 18,78 | 18,59 | 18,61 | -0,85% | 370.758,00 |
| 02.04.2026 | 18,62 | 18,80 | 18,58 | 18,77 | -0,16% | 408.122,00 |
| 01.04.2026 | 18,73 | 18,92 | 18,70 | 18,80 | 0,64% | 740.019,00 |
| 31.03.2026 | 18,36 | 18,71 | 18,34 | 18,68 | 2,86% | 494.654,00 |
| 30.03.2026 | 18,33 | 18,50 | 18,06 | 18,16 | 0,17% | 708.698,00 |
| 27.03.2026 | 18,47 | 18,47 | 18,06 | 18,13 | -3,41% | 929.752,00 |
| 26.03.2026 | 18,82 | 18,99 | 18,73 | 18,77 | -1,78% | 468.273,00 |
| 25.03.2026 | 19,54 | 19,64 | 19,06 | 19,11 | 2,36% | 540.493,00 |
| 24.03.2026 | 18,45 | 18,87 | 18,45 | 18,67 | 0,16% | 779.225,00 |
| 23.03.2026 | 18,39 | 18,85 | 18,28 | 18,64 | 2,87% | 760.766,00 |
| 20.03.2026 | 18,38 | 18,38 | 18,04 | 18,12 | -0,77% | 831.846,00 |
| 19.03.2026 | 18,00 | 18,32 | 17,91 | 18,26 | 1,00% | 324.495,00 |
| 18.03.2026 | 18,29 | 18,29 | 18,06 | 18,08 | -0,88% | 441.719,00 |
| 17.03.2026 | 18,03 | 18,38 | 18,01 | 18,24 | 2,41% | 822.673,00 |
| 16.03.2026 | 17,77 | 17,91 | 17,73 | 17,81 | 0,17% | 1.015.750,00 |
| 13.03.2026 | 17,90 | 18,02 | 17,65 | 17,78 | -1,00% | 1.128.482,00 |
| 12.03.2026 | 18,01 | 18,10 | 17,87 | 17,96 | -0,99% | 833.173,00 |
| 11.03.2026 | 17,99 | 18,17 | 17,98 | 18,14 | -1,68% | 1.232.578,00 |
| 10.03.2026 | 18,16 | 18,60 | 17,87 | 18,45 | -3,66% | 1.364.636,00 |
| 09.03.2026 | 18,65 | 19,18 | 18,50 | 19,15 | -0,42% | 868.023,00 |
| 06.03.2026 | 19,00 | 19,36 | 19,00 | 19,23 | -1,49% | 694.244,00 |
| 05.03.2026 | 19,71 | 19,76 | 19,32 | 19,52 | -3,13% | 849.115,00 |
| 04.03.2026 | 19,75 | 20,34 | 19,70 | 20,15 | -2,66% | 1.660.319,00 |
| 03.03.2026 | 20,29 | 20,73 | 20,18 | 20,70 | -0,29% | 1.158.495,00 |
| 02.03.2026 | 20,74 | 20,86 | 20,53 | 20,76 | -2,40% | 1.005.265,00 |
| 27.02.2026 | 21,33 | 21,47 | 21,22 | 21,27 | -1,25% | 816.604,00 |
| 26.02.2026 | 21,69 | 21,74 | 21,28 | 21,54 | -0,51% | 1.969.145,00 |
| 25.02.2026 | 21,41 | 21,65 | 21,38 | 21,65 | 1,64% | 564.622,00 |
| 24.02.2026 | 21,21 | 21,35 | 20,98 | 21,30 | 0,14% | 794.119,00 |
| 23.02.2026 | 21,15 | 21,39 | 21,12 | 21,27 | 1,29% | 327.051,00 |
| 20.02.2026 | 20,82 | 21,02 | 20,61 | 21,00 | 0,82% | 375.991,00 |
| 19.02.2026 | 20,80 | 20,98 | 20,69 | 20,83 | -0,24% | 364.241,00 |
| 18.02.2026 | 21,08 | 21,19 | 20,85 | 20,88 | -1,18% | 476.141,00 |
| 17.02.2026 | 21,01 | 21,27 | 20,91 | 21,13 | 1,05% | 723.836,00 |
| 13.02.2026 | 20,70 | 20,98 | 20,65 | 20,91 | -1,32% | 591.597,00 |
| 12.02.2026 | 21,19 | 21,25 | 20,89 | 21,19 | 0,09% | 449.376,00 |
| 11.02.2026 | 21,11 | 21,23 | 20,91 | 21,17 | 2,27% | 329.016,00 |
| 10.02.2026 | 20,59 | 20,81 | 20,57 | 20,70 | 0,24% | 672.783,00 |
| 09.02.2026 | 20,46 | 20,68 | 20,25 | 20,65 | 0,78% | 755.338,00 |