PT Telekomunikasi Ind. Tbk (ADRs)
[WKN: 898255 | ISIN: US7156841063]
Aktienkurse
19,685$ -0,43%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid: Ask:

Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
07.12.2023 25,37 25,47 25,02 25,13 0,00% 215.768,00
06.12.2023 25,30 25,30 25,11 25,13 0,72% 204.098,00
05.12.2023 24,85 25,00 24,85 24,95 0,77% 220.757,00
04.12.2023 24,65 24,86 24,59 24,76 -1,16% 281.800,00
01.12.2023 24,83 25,12 24,75 25,05 1,42% 410.944,00
30.11.2023 24,37 24,71 24,37 24,70 2,07% 390.607,00
29.11.2023 24,20 24,31 24,18 24,20 -1,02% 326.818,00
28.11.2023 24,32 24,51 24,30 24,45 2,17% 492.475,00
27.11.2023 23,71 23,93 23,64 23,93 2,13% 360.813,00
24.11.2023 23,34 23,50 23,33 23,43 0,99% 137.516,00