13,950€
-0,36%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 1.578,00 |
| 06.03.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -1,75% | 1.426,00 |
| 05.03.2025 | 13,85 | 14,30 | 13,80 | 14,25 | 3,26% | - |
| 04.03.2025 | 14,00 | 14,10 | 13,80 | 13,80 | -2,82% | 972,00 |
| 03.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 300,00 |
| 28.02.2025 | 14,10 | 14,10 | 14,00 | 14,10 | -2,08% | 640,00 |
| 27.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,37% | 111,00 |
| 26.02.2025 | 14,70 | 14,85 | 14,70 | 14,75 | 0,68% | - |
| 25.02.2025 | 14,95 | 14,95 | 14,35 | 14,65 | -3,93% | - |
| 24.02.2025 | 15,25 | 15,35 | 15,15 | 15,25 | -0,33% | - |
| 21.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 80,00 |
| 20.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 100,00 |
| 19.02.2025 | 15,75 | 15,80 | 15,45 | 15,45 | -1,59% | - |
| 18.02.2025 | 15,30 | 15,70 | 15,10 | 15,70 | 1,95% | 209,00 |
| 17.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 5,12% | 1.002,00 |
| 14.02.2025 | 14,55 | 14,75 | 14,50 | 14,65 | 1,03% | - |
| 13.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | 200,00 |
| 12.02.2025 | 14,00 | 14,70 | 14,00 | 14,45 | 3,21% | - |
| 11.02.2025 | 14,00 | 14,20 | 13,50 | 14,00 | -1,41% | 2.856,00 |
| 10.02.2025 | 14,40 | 14,60 | 14,20 | 14,20 | -5,96% | 1.014,00 |
| 07.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 1,00 |
| 06.02.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,96% | 945,00 |
| 05.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,61% | 150,00 |
| 04.02.2025 | 15,25 | 15,55 | 15,15 | 15,55 | 2,30% | - |
| 03.02.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -1,94% | 1.064,00 |
| 31.01.2025 | 15,60 | 15,80 | 15,50 | 15,50 | -1,27% | 123,00 |
| 30.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,98% | 1.280,00 |
| 29.01.2025 | 16,35 | 16,45 | 16,35 | 16,35 | -0,91% | - |
| 28.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | 400,00 |
| 27.01.2025 | 16,15 | 16,35 | 16,05 | 16,35 | 0,31% | - |
| 24.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 100,00 |
| 23.01.2025 | 16,35 | 16,40 | 16,05 | 16,25 | 0,00% | - |
| 22.01.2025 | 15,70 | 16,60 | 15,65 | 16,25 | 3,50% | - |
| 21.01.2025 | 16,00 | 16,10 | 15,70 | 15,70 | -3,09% | 2.565,00 |
| 20.01.2025 | 16,05 | 16,20 | 15,85 | 16,20 | 1,57% | - |
| 17.01.2025 | 15,75 | 16,00 | 15,65 | 15,95 | 1,27% | - |
| 16.01.2025 | 15,95 | 16,05 | 15,45 | 15,75 | -1,56% | - |
| 15.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | 3.780,00 |
| 14.01.2025 | 16,05 | 16,15 | 15,45 | 15,85 | -1,86% | - |
| 13.01.2025 | 15,85 | 16,15 | 15,65 | 16,15 | 2,87% | - |
| 10.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 143,00 |
| 09.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,59% | 30,00 |
| 08.01.2025 | 15,55 | 15,95 | 15,55 | 15,75 | -0,94% | - |
| 07.01.2025 | 16,00 | 16,00 | 15,50 | 15,90 | -0,62% | 1.051,00 |
| 06.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 115,00 |
| 03.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | 42,00 |
| 02.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | 432,00 |
| 30.12.2024 | 15,85 | 15,85 | 15,75 | 15,75 | 0,96% | - |
| 27.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 50,00 |
| 23.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,01% | 466,00 |
| 20.12.2024 | 14,95 | 15,15 | 14,85 | 14,95 | 0,34% | - |
| 19.12.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -1,97% | 70,00 |
| 18.12.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -2,56% | 432,00 |
| 17.12.2024 | 15,60 | 15,80 | 15,50 | 15,60 | -1,27% | 360,00 |
| 16.12.2024 | 16,20 | 16,20 | 15,60 | 15,80 | -2,17% | 1.114,00 |
| 13.12.2024 | 16,55 | 16,55 | 16,05 | 16,15 | -2,12% | - |
| 12.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 750,00 |
| 11.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | 500,00 |
| 10.12.2024 | 16,25 | 16,55 | 16,25 | 16,45 | 0,30% | - |
| 09.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 301,00 |
| 06.12.2024 | 16,25 | 16,40 | 16,15 | 16,25 | 0,00% | - |
| 05.12.2024 | 16,65 | 16,65 | 16,25 | 16,25 | -2,69% | - |
| 04.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 180,00 |
| 03.12.2024 | 15,80 | 16,80 | 15,80 | 16,80 | 7,01% | 3.223,00 |
| 02.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,38% | 140,00 |
| 29.11.2024 | 15,95 | 16,25 | 15,85 | 16,25 | 1,56% | - |
| 28.11.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 3,90% | - |
| 27.11.2024 | 15,80 | 15,80 | 15,40 | 15,40 | -4,35% | 454,00 |
| 26.11.2024 | 16,00 | 16,10 | 16,00 | 16,10 | -2,13% | 174,00 |
| 25.11.2024 | 16,40 | 16,50 | 16,25 | 16,45 | 0,30% | - |
| 22.11.2024 | 16,50 | 16,70 | 16,40 | 16,40 | 0,92% | 764,00 |
| 21.11.2024 | 15,70 | 16,25 | 15,60 | 16,25 | 2,85% | - |
| 20.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 127,00 |
| 19.11.2024 | 16,50 | 16,50 | 16,00 | 16,00 | 3,90% | 6.350,00 |
| 18.11.2024 | 14,70 | 15,40 | 14,70 | 15,40 | 1,99% | 132,00 |
| 15.11.2024 | 15,20 | 15,30 | 15,00 | 15,10 | 0,33% | 845,00 |
| 14.11.2024 | 15,35 | 15,55 | 14,95 | 15,05 | -1,95% | - |
| 13.11.2024 | 15,30 | 15,45 | 15,20 | 15,35 | 1,32% | - |
| 12.11.2024 | 15,80 | 16,00 | 15,05 | 15,15 | -4,72% | - |
| 11.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 35,00 |
| 08.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 123,00 |
| 07.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 1,00 |
| 06.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 200,00 |
| 05.11.2024 | 16,35 | 16,40 | 15,95 | 16,15 | -0,31% | - |
| 04.11.2024 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | 249,00 |
| 01.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 425,00 |
| 31.10.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -3,86% | 177,00 |
| 30.10.2024 | 16,95 | 17,05 | 16,80 | 16,85 | -0,30% | - |
| 29.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 32,00 |
| 28.10.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -1,74% | 630,00 |
| 25.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 120,00 |
| 24.10.2024 | 17,35 | 17,45 | 17,15 | 17,25 | -0,58% | - |
| 23.10.2024 | 17,55 | 17,85 | 17,25 | 17,35 | -1,14% | - |
| 22.10.2024 | 18,15 | 18,35 | 17,45 | 17,55 | -4,10% | - |
| 21.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 185,00 |
| 18.10.2024 | 17,85 | 18,55 | 17,85 | 18,15 | 1,68% | - |
| 17.10.2024 | 17,65 | 18,15 | 17,35 | 17,85 | 6,89% | - |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,05% | 1,00 |
| 15.10.2024 | 17,05 | 17,35 | 16,90 | 17,05 | -0,58% | - |
| 14.10.2024 | 17,25 | 17,55 | 17,05 | 17,15 | -0,58% | - |