13,450€
3,07%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 1,15% | 1.278,00 |
| 16.04.2025 | 12,85 | 13,05 | 12,70 | 13,05 | 0,38% | - |
| 15.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 2,00 |
| 14.04.2025 | 12,60 | 12,95 | 12,50 | 12,85 | 3,21% | - |
| 11.04.2025 | 12,60 | 12,60 | 12,20 | 12,45 | -1,19% | - |
| 10.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 50,00 |
| 09.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 40,00 |
| 08.04.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 0,00% | 251,00 |
| 07.04.2025 | 12,20 | 12,50 | 12,20 | 12,50 | -2,34% | 57,00 |
| 04.04.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -4,12% | 50,00 |
| 03.04.2025 | 13,15 | 13,45 | 12,90 | 13,35 | -2,20% | - |
| 02.04.2025 | 13,80 | 14,00 | 13,55 | 13,65 | -2,15% | - |
| 01.04.2025 | 13,80 | 14,00 | 13,75 | 13,95 | 1,82% | - |
| 31.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 137,00 |
| 28.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,23% | 100,00 |
| 27.03.2025 | 13,75 | 13,95 | 13,65 | 13,95 | 1,82% | - |
| 26.03.2025 | 13,60 | 13,70 | 13,40 | 13,70 | 5,38% | 1.483,00 |
| 25.03.2025 | 13,00 | 13,10 | 13,00 | 13,00 | 0,78% | 363,00 |
| 24.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 870,00 |
| 21.03.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | 150,00 |
| 20.03.2025 | 13,60 | 13,60 | 13,00 | 13,30 | -1,85% | 1.022,00 |
| 19.03.2025 | 13,65 | 13,75 | 13,55 | 13,55 | -0,37% | - |
| 18.03.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | 989,00 |
| 17.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 2,00 |
| 14.03.2025 | 13,75 | 13,85 | 13,65 | 13,75 | -0,72% | - |
| 13.03.2025 | 13,75 | 13,85 | 13,65 | 13,85 | 1,84% | - |
| 12.03.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,74% | 1.585,00 |
| 11.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 5.900,00 |
| 10.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 284,00 |
| 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 |