14,050€
-4,10%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,85 | 14,90 | 13,90 | 14,25 | -2,73% | - |
| 21.05.2026 | 14,95 | 15,05 | 14,65 | 14,65 | -1,68% | - |
| 20.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | 600,00 |
| 19.05.2026 | 14,85 | 14,95 | 14,85 | 14,85 | -0,34% | - |
| 18.05.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | 377,00 |
| 15.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,74% | 2,00 |
| 14.05.2026 | 14,50 | 14,70 | 14,35 | 14,35 | -0,69% | - |
| 13.05.2026 | 14,45 | 14,70 | 14,40 | 14,45 | 1,05% | - |
| 12.05.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | 958,00 |
| 11.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 16,00 |
| 08.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 250,00 |
| 07.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | 1,00 |
| 06.05.2026 | 14,30 | 14,55 | 14,30 | 14,55 | 0,34% | - |
| 05.05.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | 51,00 |
| 04.05.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | 1.417,00 |
| 30.04.2026 | 14,25 | 14,50 | 14,05 | 14,20 | -1,05% | - |
| 29.04.2026 | 14,30 | 14,35 | 14,15 | 14,35 | 1,77% | - |
| 28.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 2.655,00 |
| 27.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 3,00 |
| 24.04.2026 | 14,60 | 14,60 | 14,00 | 14,30 | -3,38% | 1.415,00 |
| 23.04.2026 | 15,20 | 15,20 | 14,50 | 14,80 | -1,66% | 2.077,00 |
| 22.04.2026 | 14,90 | 15,05 | 14,85 | 15,05 | 1,01% | - |
| 21.04.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -3,56% | 741,00 |
| 20.04.2026 | 15,65 | 15,70 | 15,45 | 15,45 | 0,65% | - |
| 17.04.2026 | 15,75 | 15,75 | 15,35 | 15,35 | -2,54% | - |
| 16.04.2026 | 15,65 | 15,75 | 15,50 | 15,75 | -0,32% | - |
| 15.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,27% | 2,00 |
| 14.04.2026 | 15,85 | 16,25 | 15,45 | 15,45 | -3,44% | - |
| 13.04.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 112,00 |
| 10.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 1,00 |
| 09.04.2026 | 16,25 | 16,25 | 16,05 | 16,15 | 0,00% | - |
| 08.04.2026 | 16,25 | 16,45 | 16,05 | 16,15 | -0,92% | - |
| 07.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 1,00 |
| 02.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 45,00 |
| 01.04.2026 | 16,40 | 16,40 | 16,00 | 16,00 | 0,31% | 15,00 |
| 31.03.2026 | 15,95 | 16,15 | 15,85 | 15,95 | 0,00% | - |
| 30.03.2026 | 15,85 | 16,00 | 15,75 | 15,95 | 0,31% | - |
| 27.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | 50,00 |
| 26.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 201,00 |
| 25.03.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 3,75% | 620,00 |
| 24.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 1,00 |
| 23.03.2026 | 15,50 | 15,60 | 15,30 | 15,30 | -2,55% | 406,00 |
| 20.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 3,00 |
| 19.03.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,32% | 519,00 |
| 18.03.2026 | 15,95 | 15,95 | 15,70 | 15,75 | 1,61% | - |
| 17.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 369,00 |
| 16.03.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 67,00 |
| 13.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 600,00 |
| 12.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 100,00 |
| 11.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 1.020,00 |
| 10.03.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -3,07% | 750,00 |
| 09.03.2026 | 16,40 | 16,40 | 16,10 | 16,30 | -1,51% | 1.021,00 |
| 06.03.2026 | 16,85 | 16,90 | 16,50 | 16,55 | -3,22% | - |
| 05.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 4,00 |
| 04.03.2026 | 16,80 | 17,40 | 16,80 | 17,40 | 0,00% | 2.780,00 |
| 03.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 1,00 |
| 02.03.2026 | 18,10 | 18,10 | 17,60 | 17,60 | -1,12% | 4,00 |
| 27.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 91,00 |
| 26.02.2026 | 18,60 | 18,60 | 18,20 | 18,20 | 0,28% | 280,00 |
| 25.02.2026 | 18,05 | 18,30 | 18,05 | 18,15 | 1,40% | - |
| 24.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 1,00 |
| 23.02.2026 | 17,90 | 17,90 | 17,70 | 17,70 | 0,00% | 44,00 |
| 20.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 86,00 |
| 19.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 5,00 |
| 18.02.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -0,28% | 589,00 |
| 17.02.2026 | 17,45 | 17,85 | 17,45 | 17,85 | 0,85% | - |
| 16.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 2,00 |
| 13.02.2026 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | 1.440,00 |
| 12.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 80,00 |
| 11.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 2,00 |
| 10.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 825,00 |
| 09.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 34,00 |
| 06.02.2026 | 16,85 | 17,15 | 16,75 | 17,10 | 2,40% | - |
| 05.02.2026 | 17,00 | 17,00 | 16,60 | 16,70 | -4,02% | 3.096,00 |
| 04.02.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -2,52% | 71,00 |
| 03.02.2026 | 17,70 | 17,95 | 17,60 | 17,85 | -0,28% | - |
| 02.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | 1,00 |
| 30.01.2026 | 17,85 | 18,50 | 17,80 | 18,05 | 4,03% | - |
| 29.01.2026 | 17,15 | 17,60 | 16,95 | 17,35 | -1,14% | - |
| 28.01.2026 | 18,45 | 18,45 | 17,35 | 17,55 | -10,23% | - |
| 27.01.2026 | 19,50 | 20,05 | 19,00 | 19,55 | 2,09% | - |
| 26.01.2026 | 18,95 | 19,35 | 18,90 | 19,15 | -2,30% | - |
| 23.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 6,00 |
| 22.01.2026 | 18,70 | 19,50 | 18,70 | 19,50 | 6,85% | 1.017,00 |
| 21.01.2026 | 18,55 | 18,55 | 18,05 | 18,25 | 0,83% | - |
| 20.01.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | 103,00 |
| 19.01.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -4,00% | 350,00 |
| 16.01.2026 | 18,80 | 18,90 | 18,65 | 18,75 | 0,81% | - |
| 15.01.2026 | 19,10 | 19,10 | 18,60 | 18,60 | -1,33% | 121,00 |
| 14.01.2026 | 18,70 | 18,85 | 18,65 | 18,85 | 0,53% | - |
| 13.01.2026 | 18,35 | 18,75 | 18,30 | 18,75 | 4,75% | - |
| 12.01.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 0,00% | 510,00 |
| 09.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,92% | 128,00 |
| 08.01.2026 | 18,15 | 18,30 | 18,15 | 18,25 | -1,35% | - |
| 07.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 1,00 |
| 06.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 437,00 |
| 05.01.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | 177,00 |
| 02.01.2026 | 18,10 | 18,10 | 18,00 | 18,00 | 0,84% | 323,00 |
| 30.12.2025 | 17,90 | 17,95 | 17,80 | 17,85 | -1,92% | - |
| 29.12.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 5,20% | 250,00 |