15,450€
1,64%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 15,15 | 15,65 | 15,05 | 15,45 | 1,64% | - |
| 05.06.2025 | 15,10 | 15,20 | 15,00 | 15,20 | 0,00% | 2.308,00 |
| 04.06.2025 | 15,10 | 15,40 | 15,00 | 15,20 | 2,01% | 1.630,00 |
| 03.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 5.555,00 |
| 02.06.2025 | 15,30 | 15,50 | 15,30 | 15,30 | 1,32% | 1.574,00 |
| 30.05.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | 48,00 |
| 28.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 123,00 |
| 27.05.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 4,76% | 232,00 |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 100,00 |
| 23.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 384,00 |
| 22.05.2025 | 14,90 | 15,40 | 14,90 | 15,20 | 2,70% | 160,00 |
| 20.05.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -3,27% | 331,00 |
| 19.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 7,75% | 84,00 |
| 15.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 100,00 |
| 12.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 147,00 |
| 07.05.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -3,47% | 907,00 |
| 05.05.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 734,00 |
| 02.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | 1.582,00 |
| 30.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 1.470,00 |
| 29.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 111,00 |
| 25.04.2025 | 13,90 | 13,90 | 13,50 | 13,60 | -2,16% | 1.569,00 |
| 24.04.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 5,30% | 730,00 |
| 17.04.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | 1.278,00 |
| 15.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 2,00 |
| 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 | -6,57% | 50,00 |
| 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 | -1,46% | 100,00 |
| 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 | -2,21% | 1.022,00 |
| 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 | 1,47% | 2,00 |
| 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 | 1,45% | 1.426,00 |
| 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 | -5,88% | 111,00 |
| 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 | -1,27% | 100,00 |
| 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 | 6,21% | 1.002,00 |
| 13.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 200,00 |
| 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 | 0,66% | 150,00 |
| 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 | -4,85% | 1.280,00 |
| 28.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 400,00 |
| 24.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | 100,00 |
| 21.01.2025 | 16,00 | 16,10 | 15,70 | 15,70 | -1,88% | 2.565,00 |
| 15.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 3.780,00 |
| 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 | 0,63% | 30,00 |
| 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 | 1,28% | 432,00 |
| 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 | 3,36% | 466,00 |
| 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 | -4,24% | 1.114,00 |
| 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 | 1,22% | 500,00 |
| 09.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 301,00 |
| 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 | 1,95% | 140,00 |
| 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 | -1,83% | 174,00 |
| 22.11.2024 | 16,50 | 16,70 | 16,40 | 16,40 | 1,86% | 764,00 |
| 21.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 200,00 |
| 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 | -5,03% | 845,00 |
| 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 | -1,23% | 200,00 |
| 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 | -4,14% | 177,00 |
| 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 | -6,01% | 120,00 |