19,397$
-0,27%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 19,51 | 19,51 | 19,33 | 19,35 | -0,51% | 300.533,00 |
01.05.2024 | 19,48 | 19,62 | 19,39 | 19,45 | 0,00% | 171.202,00 |
30.04.2024 | 19,53 | 19,63 | 19,22 | 19,45 | 1,83% | 383.965,00 |
29.04.2024 | 19,16 | 19,26 | 19,09 | 19,10 | 0,58% | 351.427,00 |
26.04.2024 | 18,69 | 19,10 | 18,66 | 18,99 | 0,74% | 446.943,00 |
25.04.2024 | 19,00 | 19,01 | 18,74 | 18,85 | -2,28% | 857.144,00 |
24.04.2024 | 19,25 | 19,44 | 19,24 | 19,29 | -2,18% | 756.127,00 |
23.04.2024 | 19,36 | 19,78 | 19,36 | 19,72 | 0,36% | 380.267,00 |
22.04.2024 | 19,57 | 19,83 | 19,50 | 19,65 | -0,05% | 380.087,00 |
19.04.2024 | 19,62 | 19,72 | 19,47 | 19,66 | -0,56% | 300.178,00 |
18.04.2024 | 19,90 | 19,90 | 19,51 | 19,77 | 0,76% | 679.732,00 |
17.04.2024 | 20,08 | 20,08 | 19,56 | 19,62 | -2,24% | 424.792,00 |
16.04.2024 | 20,44 | 20,55 | 20,07 | 20,07 | -3,74% | 449.317,00 |
15.04.2024 | 20,82 | 20,97 | 20,73 | 20,85 | 0,48% | 331.686,00 |
12.04.2024 | 20,98 | 20,98 | 20,73 | 20,75 | -1,33% | 258.185,00 |
11.04.2024 | 21,19 | 21,19 | 20,98 | 21,03 | -0,28% | 282.849,00 |
10.04.2024 | 21,29 | 21,37 | 21,00 | 21,09 | -1,77% | 226.288,00 |
09.04.2024 | 21,33 | 21,52 | 21,33 | 21,47 | 0,75% | 233.383,00 |
08.04.2024 | 21,25 | 21,54 | 21,21 | 21,31 | 0,52% | 226.127,00 |
05.04.2024 | 21,34 | 21,44 | 21,19 | 21,20 | -0,75% | 246.240,00 |
04.04.2024 | 21,56 | 21,64 | 21,30 | 21,36 | -0,09% | 319.405,00 |
03.04.2024 | 21,64 | 21,64 | 21,37 | 21,38 | -1,38% | 310.368,00 |
02.04.2024 | 21,88 | 21,91 | 21,59 | 21,68 | -0,96% | 329.988,00 |
01.04.2024 | 22,38 | 22,38 | 21,84 | 21,89 | -1,66% | 310.974,00 |
28.03.2024 | 22,09 | 22,26 | 22,04 | 22,26 | -0,04% | 344.903,00 |
27.03.2024 | 22,33 | 22,46 | 22,12 | 22,27 | -2,15% | 427.227,00 |
26.03.2024 | 23,16 | 23,16 | 22,70 | 22,76 | -3,27% | 338.160,00 |
25.03.2024 | 23,73 | 23,80 | 23,40 | 23,53 | -3,72% | 311.634,00 |
22.03.2024 | 24,63 | 24,63 | 24,43 | 24,44 | -0,93% | 135.245,00 |
21.03.2024 | 24,70 | 24,87 | 24,62 | 24,67 | -1,71% | 253.072,00 |
20.03.2024 | 25,09 | 25,20 | 24,91 | 25,10 | 0,12% | 186.514,00 |
19.03.2024 | 25,00 | 25,10 | 24,97 | 25,07 | 0,08% | 88.599,00 |
18.03.2024 | 25,13 | 25,13 | 25,00 | 25,05 | -0,87% | 100.219,00 |
15.03.2024 | 25,22 | 25,27 | 25,11 | 25,27 | 0,12% | 137.800,00 |
14.03.2024 | 25,23 | 25,40 | 25,12 | 25,24 | 0,56% | 141.339,00 |
13.03.2024 | 25,06 | 25,17 | 25,03 | 25,10 | 0,52% | 99.052,00 |
12.03.2024 | 25,13 | 25,13 | 24,89 | 24,97 | -0,32% | 122.573,00 |
11.03.2024 | 24,99 | 25,08 | 24,95 | 25,05 | 0,80% | 114.233,00 |
08.03.2024 | 24,88 | 25,01 | 24,85 | 24,85 | -0,36% | 138.946,00 |
07.03.2024 | 25,01 | 25,07 | 24,90 | 24,94 | 0,85% | 197.139,00 |
06.03.2024 | 25,00 | 25,00 | 24,70 | 24,73 | 1,10% | 157.344,00 |
05.03.2024 | 24,54 | 24,68 | 24,25 | 24,46 | -2,32% | 252.356,00 |
04.03.2024 | 25,29 | 25,29 | 24,92 | 25,04 | -0,91% | 231.823,00 |
01.03.2024 | 25,17 | 25,31 | 24,94 | 25,27 | -1,21% | 385.595,00 |
29.02.2024 | 25,65 | 25,65 | 25,41 | 25,58 | 0,00% | 199.605,00 |
28.02.2024 | 25,71 | 25,76 | 25,40 | 25,58 | -0,31% | 275.785,00 |
27.02.2024 | 25,75 | 25,75 | 25,56 | 25,66 | -2,21% | 240.186,00 |
26.02.2024 | 26,37 | 26,37 | 26,15 | 26,24 | -0,64% | 178.961,00 |
23.02.2024 | 26,30 | 26,41 | 26,19 | 26,41 | 0,80% | 134.784,00 |
22.02.2024 | 26,26 | 26,45 | 26,16 | 26,20 | -1,36% | 147.874,00 |
21.02.2024 | 26,66 | 26,66 | 26,46 | 26,56 | -0,75% | 159.320,00 |
20.02.2024 | 26,62 | 26,85 | 26,62 | 26,76 | 0,56% | 174.578,00 |
16.02.2024 | 26,55 | 26,67 | 26,41 | 26,61 | 2,15% | 183.416,00 |
15.02.2024 | 25,69 | 26,05 | 25,69 | 26,05 | 1,36% | 139.294,00 |
14.02.2024 | 25,48 | 25,75 | 25,48 | 25,70 | 1,46% | 190.257,00 |
13.02.2024 | 25,51 | 25,52 | 25,22 | 25,33 | -1,78% | 96.560,00 |
12.02.2024 | 25,50 | 25,79 | 25,46 | 25,79 | 1,14% | 132.258,00 |
09.02.2024 | 25,41 | 25,50 | 25,37 | 25,50 | 0,67% | 158.490,00 |
08.02.2024 | 25,51 | 25,51 | 25,31 | 25,33 | -0,71% | 96.930,00 |
07.02.2024 | 25,37 | 25,65 | 25,37 | 25,51 | 0,47% | 121.210,00 |
06.02.2024 | 25,28 | 25,39 | 25,17 | 25,39 | 1,03% | 130.248,00 |
05.02.2024 | 25,17 | 25,26 | 25,07 | 25,13 | -0,63% | 165.458,00 |
02.02.2024 | 25,64 | 25,64 | 25,15 | 25,29 | -2,05% | 199.319,00 |
01.02.2024 | 25,63 | 25,88 | 25,42 | 25,82 | 2,62% | 213.462,00 |
31.01.2024 | 25,38 | 25,38 | 25,14 | 25,16 | -0,67% | 148.445,00 |
30.01.2024 | 25,48 | 25,57 | 25,25 | 25,33 | -0,86% | 128.095,00 |
29.01.2024 | 25,58 | 25,58 | 25,33 | 25,55 | 0,31% | 207.018,00 |
26.01.2024 | 25,28 | 25,51 | 25,28 | 25,47 | 1,43% | 156.823,00 |
25.01.2024 | 25,35 | 25,35 | 25,01 | 25,11 | -0,75% | 181.256,00 |
24.01.2024 | 25,42 | 25,72 | 25,04 | 25,30 | -0,98% | 330.870,00 |
23.01.2024 | 25,26 | 25,63 | 25,18 | 25,55 | 0,08% | 331.703,00 |
22.01.2024 | 25,44 | 25,59 | 25,41 | 25,53 | 0,59% | 148.336,00 |
19.01.2024 | 25,39 | 25,49 | 25,26 | 25,38 | -0,47% | 233.187,00 |
18.01.2024 | 25,45 | 25,66 | 25,27 | 25,50 | -0,35% | 173.643,00 |
17.01.2024 | 25,64 | 25,67 | 25,45 | 25,59 | -0,81% | 178.940,00 |
16.01.2024 | 25,69 | 25,83 | 25,63 | 25,80 | -0,50% | 140.426,00 |
12.01.2024 | 25,76 | 25,96 | 25,76 | 25,93 | 1,01% | 114.427,00 |
11.01.2024 | 25,69 | 25,74 | 25,52 | 25,67 | 0,00% | 204.321,00 |
10.01.2024 | 25,50 | 25,69 | 25,50 | 25,67 | 1,95% | 210.023,00 |
09.01.2024 | 25,34 | 25,34 | 25,13 | 25,18 | -0,04% | 211.761,00 |
08.01.2024 | 25,20 | 25,32 | 25,06 | 25,19 | -0,51% | 157.675,00 |
05.01.2024 | 25,40 | 25,48 | 25,24 | 25,32 | -0,59% | 263.240,00 |
04.01.2024 | 25,59 | 25,60 | 25,47 | 25,47 | -0,59% | 137.186,00 |
03.01.2024 | 25,75 | 25,77 | 25,53 | 25,62 | -1,08% | 196.337,00 |
02.01.2024 | 25,83 | 25,96 | 25,61 | 25,90 | 0,54% | 220.696,00 |
29.12.2023 | 25,70 | 25,80 | 25,70 | 25,76 | -0,19% | 143.515,00 |
28.12.2023 | 25,90 | 26,01 | 25,81 | 25,81 | -0,04% | 287.958,00 |
27.12.2023 | 25,78 | 25,87 | 25,68 | 25,82 | -0,27% | 132.837,00 |
26.12.2023 | 25,92 | 25,97 | 25,85 | 25,89 | 0,12% | 97.613,00 |
22.12.2023 | 25,76 | 25,92 | 25,75 | 25,86 | 0,62% | 207.143,00 |
21.12.2023 | 25,56 | 25,71 | 25,48 | 25,70 | 1,18% | 222.784,00 |
20.12.2023 | 25,38 | 25,64 | 25,28 | 25,40 | -0,51% | 133.002,00 |
19.12.2023 | 25,70 | 25,70 | 25,50 | 25,53 | -0,39% | 126.792,00 |
18.12.2023 | 25,50 | 25,73 | 25,46 | 25,63 | 0,39% | 255.528,00 |
15.12.2023 | 25,64 | 25,64 | 25,36 | 25,53 | -0,20% | 266.542,00 |
14.12.2023 | 25,39 | 25,67 | 25,39 | 25,58 | 0,99% | 201.232,00 |
13.12.2023 | 25,01 | 25,33 | 24,85 | 25,33 | 1,16% | 227.068,00 |
12.12.2023 | 25,21 | 25,21 | 25,00 | 25,04 | -0,75% | 161.652,00 |
11.12.2023 | 25,28 | 25,31 | 25,13 | 25,23 | 0,28% | 305.603,00 |
08.12.2023 | 25,22 | 25,23 | 25,10 | 25,16 | 0,12% | 210.162,00 |