19,139$
0,21%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,08 | 19,22 | 19,04 | 19,18 | 0,42% | 201.435,00 |
| 25.07.2024 | 19,07 | 19,29 | 19,04 | 19,10 | 0,63% | 308.905,00 |
| 24.07.2024 | 19,00 | 19,15 | 18,91 | 18,98 | -2,16% | 459.502,00 |
| 23.07.2024 | 19,57 | 19,57 | 19,32 | 19,40 | 0,00% | 183.329,00 |
| 22.07.2024 | 19,30 | 19,52 | 19,16 | 19,40 | -2,02% | 720.948,00 |
| 19.07.2024 | 19,53 | 19,96 | 19,40 | 19,80 | -0,05% | 2.059.235,00 |
| 18.07.2024 | 20,11 | 20,33 | 19,79 | 19,81 | -2,41% | 684.284,00 |
| 17.07.2024 | 19,88 | 20,31 | 19,82 | 20,30 | 4,96% | 729.456,00 |
| 16.07.2024 | 19,11 | 19,36 | 19,09 | 19,34 | -0,21% | 274.760,00 |
| 15.07.2024 | 19,58 | 19,58 | 19,36 | 19,38 | -1,77% | 204.902,00 |
| 12.07.2024 | 19,83 | 19,90 | 19,70 | 19,73 | 0,77% | 305.874,00 |
| 11.07.2024 | 19,52 | 19,60 | 19,38 | 19,58 | 1,24% | 307.658,00 |
| 10.07.2024 | 19,31 | 19,37 | 19,23 | 19,34 | 1,95% | 291.820,00 |
| 09.07.2024 | 18,71 | 19,05 | 18,71 | 18,97 | 1,50% | 358.034,00 |
| 08.07.2024 | 18,75 | 18,76 | 18,54 | 18,69 | 1,36% | 467.160,00 |
| 05.07.2024 | 18,34 | 18,46 | 18,25 | 18,44 | 0,33% | 345.395,00 |
| 03.07.2024 | 18,51 | 18,58 | 18,33 | 18,38 | -0,16% | 173.044,00 |
| 02.07.2024 | 18,54 | 18,69 | 18,35 | 18,41 | -1,92% | 239.894,00 |
| 01.07.2024 | 18,73 | 19,02 | 18,67 | 18,77 | 0,37% | 546.857,00 |
| 28.06.2024 | 18,95 | 18,95 | 18,55 | 18,70 | 2,13% | 718.363,00 |
| 27.06.2024 | 18,37 | 18,50 | 18,26 | 18,31 | 0,88% | 384.737,00 |
| 26.06.2024 | 18,08 | 18,24 | 18,05 | 18,15 | 0,50% | 409.559,00 |
| 25.06.2024 | 18,09 | 18,11 | 17,93 | 18,06 | 1,40% | 503.937,00 |
| 24.06.2024 | 17,67 | 18,01 | 17,67 | 17,81 | 1,19% | 450.754,00 |
| 21.06.2024 | 17,75 | 17,75 | 17,30 | 17,60 | 2,09% | 747.579,00 |
| 20.06.2024 | 17,12 | 17,36 | 17,12 | 17,24 | 2,38% | 465.930,00 |
| 18.06.2024 | 17,08 | 17,30 | 16,62 | 16,84 | -2,38% | 2.880.172,00 |
| 17.06.2024 | 17,20 | 17,30 | 17,05 | 17,25 | 0,00% | 423.485,00 |
| 14.06.2024 | 16,99 | 17,34 | 16,70 | 17,25 | -1,99% | 739.577,00 |
| 13.06.2024 | 17,70 | 17,75 | 17,49 | 17,60 | -2,98% | 425.683,00 |
| 12.06.2024 | 18,03 | 18,29 | 17,97 | 18,14 | 1,62% | 555.276,00 |
| 11.06.2024 | 17,86 | 17,91 | 17,77 | 17,85 | -2,88% | 353.774,00 |
| 10.06.2024 | 18,43 | 18,52 | 18,23 | 18,38 | -1,02% | 266.636,00 |
| 07.06.2024 | 18,55 | 18,67 | 18,49 | 18,57 | -0,80% | 393.482,00 |
| 06.06.2024 | 18,61 | 18,85 | 18,61 | 18,72 | 0,32% | 415.083,00 |
| 05.06.2024 | 18,66 | 18,74 | 18,58 | 18,66 | 0,92% | 502.237,00 |
| 04.06.2024 | 18,33 | 18,52 | 18,31 | 18,49 | 1,87% | 543.168,00 |
| 03.06.2024 | 18,05 | 18,16 | 17,97 | 18,15 | 1,00% | 354.888,00 |
| 31.05.2024 | 17,79 | 18,02 | 17,60 | 17,97 | 3,28% | 381.085,00 |
| 30.05.2024 | 17,47 | 17,52 | 17,38 | 17,40 | -0,46% | 474.395,00 |
| 29.05.2024 | 17,72 | 17,74 | 17,43 | 17,48 | -3,69% | 561.354,00 |
| 28.05.2024 | 17,90 | 18,28 | 17,90 | 18,15 | -0,87% | 519.302,00 |
| 24.05.2024 | 18,27 | 18,32 | 18,20 | 18,31 | 0,27% | 166.802,00 |
| 23.05.2024 | 18,33 | 18,34 | 18,21 | 18,26 | -0,38% | 406.999,00 |
| 22.05.2024 | 18,33 | 18,37 | 18,18 | 18,33 | -0,33% | 292.183,00 |
| 21.05.2024 | 18,60 | 18,60 | 18,34 | 18,39 | -1,39% | 212.279,00 |
| 20.05.2024 | 18,79 | 18,79 | 18,60 | 18,65 | -0,75% | 179.442,00 |
| 17.05.2024 | 19,03 | 19,06 | 18,71 | 18,79 | -4,91% | 253.526,00 |
| 16.05.2024 | 19,70 | 19,92 | 19,67 | 19,76 | 0,87% | 535.745,00 |
| 15.05.2024 | 19,45 | 19,73 | 19,41 | 19,59 | 1,45% | 244.870,00 |
| 14.05.2024 | 19,31 | 19,44 | 19,26 | 19,31 | 0,68% | 253.966,00 |
| 13.05.2024 | 19,31 | 19,43 | 19,15 | 19,18 | -0,31% | 374.343,00 |
| 10.05.2024 | 19,28 | 19,32 | 19,15 | 19,24 | -0,21% | 208.779,00 |
| 09.05.2024 | 19,20 | 19,32 | 19,16 | 19,28 | 0,63% | 205.759,00 |
| 08.05.2024 | 19,33 | 19,42 | 19,08 | 19,16 | -1,84% | 314.812,00 |
| 07.05.2024 | 19,32 | 19,63 | 19,32 | 19,52 | 0,51% | 1.765.654,00 |
| 06.05.2024 | 19,20 | 19,42 | 19,13 | 19,42 | -0,26% | 682.870,00 |
| 03.05.2024 | 19,53 | 19,79 | 19,41 | 19,47 | 0,62% | 483.834,00 |
| 02.05.2024 | 19,51 | 19,51 | 19,33 | 19,35 | -0,51% | 300.848,00 |
| 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 |