15,050€
1,01%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 17,15 | 17,25 | 17,05 | 17,25 | -0,29% | - |
| 10.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 50,00 |
| 09.10.2024 | 17,25 | 17,35 | 17,15 | 17,15 | -1,15% | - |
| 08.10.2024 | 16,85 | 17,35 | 16,65 | 17,35 | 0,29% | - |
| 07.10.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | 61,00 |
| 04.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 10,00 |
| 03.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 117,00 |
| 02.10.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -2,79% | 144,00 |
| 01.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 112,00 |
| 30.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,49% | 200,00 |
| 27.09.2024 | 18,55 | 18,55 | 18,05 | 18,05 | -2,43% | - |
| 26.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | 180,00 |
| 25.09.2024 | 18,55 | 18,85 | 18,25 | 18,55 | -0,80% | - |
| 24.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | 500,00 |
| 23.09.2024 | 18,45 | 18,75 | 18,45 | 18,75 | 0,81% | - |
| 20.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 200,00 |
| 19.09.2024 | 18,55 | 18,75 | 18,45 | 18,55 | 1,09% | - |
| 18.09.2024 | 18,15 | 18,45 | 17,85 | 18,35 | 1,94% | - |
| 17.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | 1,00 |
| 16.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | 2,00 |
| 13.09.2024 | 18,15 | 18,45 | 18,15 | 18,35 | 1,10% | - |
| 12.09.2024 | 18,25 | 18,25 | 17,85 | 18,15 | 2,25% | - |
| 11.09.2024 | 17,65 | 17,95 | 17,65 | 17,75 | -0,56% | - |
| 10.09.2024 | 17,85 | 17,95 | 17,75 | 17,85 | -1,92% | - |
| 09.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,54% | 1,00 |
| 06.09.2024 | 17,55 | 17,75 | 17,45 | 17,75 | 2,01% | - |
| 05.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,06% | - |
| 04.09.2024 | 17,75 | 18,05 | 17,75 | 17,95 | 3,76% | - |
| 03.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 02.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,10% | - |
| 30.08.2024 | 17,55 | 17,85 | 17,35 | 17,75 | 0,57% | - |
| 29.08.2024 | 17,45 | 17,85 | 17,25 | 17,65 | 1,15% | - |
| 28.08.2024 | 17,35 | 17,50 | 17,15 | 17,45 | 1,75% | - |
| 27.08.2024 | 17,35 | 17,45 | 17,15 | 17,15 | -1,15% | - |
| 26.08.2024 | 17,15 | 17,45 | 17,15 | 17,35 | 1,17% | - |
| 23.08.2024 | 16,95 | 17,25 | 16,75 | 17,15 | 1,18% | - |
| 22.08.2024 | 17,05 | 17,25 | 16,75 | 16,95 | -0,59% | - |
| 21.08.2024 | 17,35 | 17,35 | 17,05 | 17,05 | -1,45% | - |
| 20.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | 200,00 |
| 19.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,62% | 1,00 |
| 16.08.2024 | 16,80 | 17,30 | 16,65 | 17,15 | 1,48% | - |
| 15.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 2,00 |
| 14.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 150,00 |
| 13.08.2024 | 16,60 | 16,60 | 16,50 | 16,55 | 0,00% | - |
| 12.08.2024 | 16,30 | 16,65 | 16,30 | 16,55 | 1,22% | - |
| 09.08.2024 | 16,30 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 08.08.2024 | 15,90 | 16,35 | 15,80 | 16,35 | 2,19% | - |
| 07.08.2024 | 16,30 | 16,30 | 16,00 | 16,00 | 1,91% | 136,00 |
| 06.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 127,00 |
| 05.08.2024 | 15,50 | 15,60 | 15,50 | 15,50 | -4,02% | 461,00 |