23,100€
2,21%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 04.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 01.12.2023 | 22,60 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 30.11.2023 | 22,20 | 22,60 | 22,20 | 22,50 | 1,81% | - |
| 29.11.2023 | 22,40 | 22,50 | 21,40 | 22,10 | -0,90% | - |
| 28.11.2023 | 21,80 | 22,40 | 21,60 | 22,30 | 2,76% | - |
| 27.11.2023 | 21,40 | 21,90 | 21,20 | 21,70 | 1,40% | - |
| 24.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 1,00 |
| 22.11.2023 | 21,40 | 21,60 | 21,30 | 21,30 | -0,47% | - |
| 21.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 50,00 |
| 20.11.2023 | 21,20 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 17.11.2023 | 21,20 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 16.11.2023 | 21,40 | 21,40 | 20,80 | 21,10 | -1,40% | - |
| 15.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 50,00 |
| 14.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 10,00 |
| 13.11.2023 | 21,20 | 21,30 | 20,90 | 21,10 | 1,44% | - |
| 10.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 08.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 07.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 03.11.2023 | 21,80 | 21,80 | 21,00 | 21,50 | -1,83% | - |
| 02.11.2023 | 21,60 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 01.11.2023 | 20,90 | 22,30 | 20,90 | 21,50 | 3,86% | - |
| 31.10.2023 | 20,50 | 21,10 | 20,25 | 20,70 | 1,47% | - |
| 30.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 27.10.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 12,00 |
| 26.10.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 25,00 |
| 25.10.2023 | 21,80 | 22,20 | 21,40 | 21,50 | 1,42% | - |
| 24.10.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 23.10.2023 | 22,40 | 22,60 | 22,40 | 22,60 | 1,35% | 5,00 |
| 20.10.2023 | 22,40 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 19.10.2023 | 22,40 | 22,50 | 22,10 | 22,30 | -1,76% | - |
| 18.10.2023 | 22,80 | 23,00 | 22,50 | 22,70 | -0,44% | - |
| 17.10.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 25,00 |
| 16.10.2023 | 23,20 | 23,40 | 22,80 | 22,90 | -0,87% | - |
| 13.10.2023 | 23,00 | 23,40 | 22,90 | 23,10 | 2,21% | - |
| 12.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 1,00 |
| 11.10.2023 | 23,00 | 23,20 | 22,40 | 22,70 | -2,99% | - |
| 10.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 214,00 |
| 09.10.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 1,00 |
| 06.10.2023 | 22,80 | 23,30 | 22,70 | 22,90 | -0,43% | - |
| 05.10.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 50,00 |
| 04.10.2023 | 22,80 | 23,20 | 22,80 | 22,90 | -0,87% | - |
| 03.10.2023 | 22,80 | 23,20 | 22,80 | 23,10 | 1,76% | - |
| 02.10.2023 | 22,80 | 23,10 | 22,40 | 22,70 | -0,87% | - |
| 29.09.2023 | 22,60 | 23,20 | 22,20 | 22,90 | 0,88% | - |
| 28.09.2023 | 22,60 | 22,70 | 22,40 | 22,70 | 0,00% | - |
| 27.09.2023 | 22,80 | 23,10 | 22,50 | 22,70 | -0,44% | - |
| 26.09.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 25,00 |
| 25.09.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 135,00 |
| 22.09.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.09.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.09.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.09.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.09.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 15.09.2023 | 22,50 | 22,90 | 22,40 | 22,50 | 0,00% | - |
| 14.09.2023 | 22,70 | 22,80 | 22,40 | 22,50 | 0,00% | - |
| 13.09.2023 | 22,50 | 22,90 | 22,50 | 22,50 | 0,00% | - |
| 12.09.2023 | 22,50 | 23,00 | 22,40 | 22,50 | 0,00% | - |
| 11.09.2023 | 22,50 | 23,00 | 22,40 | 22,50 | 0,00% | - |
| 08.09.2023 | 22,80 | 23,10 | 22,50 | 22,50 | -3,02% | - |
| 07.09.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 06.09.2023 | 23,20 | 23,20 | 23,00 | 23,00 | 1,32% | 179,00 |
| 05.09.2023 | 22,40 | 22,70 | 22,40 | 22,70 | 2,25% | - |
| 04.09.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 01.09.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 31.08.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 30.08.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.08.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.08.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 25.08.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 24.08.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.08.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 22.08.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 21.08.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 18.08.2023 | 22,60 | 22,60 | 22,20 | 22,50 | 0,90% | - |
| 17.08.2023 | 22,40 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 16.08.2023 | 22,50 | 22,90 | 21,90 | 22,50 | 0,90% | - |
| 15.08.2023 | 22,60 | 22,70 | 22,30 | 22,30 | -1,76% | - |
| 14.08.2023 | 22,60 | 23,00 | 22,60 | 22,70 | 1,79% | - |
| 11.08.2023 | 22,40 | 22,50 | 21,80 | 22,30 | 1,36% | - |
| 10.08.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 1,00 |
| 09.08.2023 | 22,00 | 22,60 | 22,00 | 22,50 | 1,81% | - |
| 08.08.2023 | 21,80 | 22,60 | 21,80 | 22,10 | -1,34% | - |
| 07.08.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 2,28% | 1,00 |
| 04.08.2023 | 22,20 | 22,20 | 21,80 | 21,90 | -0,90% | - |
| 03.08.2023 | 22,00 | 22,60 | 21,80 | 22,10 | 0,91% | - |
| 02.08.2023 | 22,00 | 22,50 | 21,80 | 21,90 | -2,23% | - |
| 01.08.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 21,00 |
| 31.07.2023 | 22,20 | 22,70 | 22,20 | 22,30 | 1,36% | - |
| 28.07.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 27.07.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 200,00 |
| 26.07.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 25.07.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 24.07.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 21.07.2023 | 23,00 | 23,40 | 22,90 | 23,10 | 0,87% | - |
| 20.07.2023 | 22,90 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 19.07.2023 | 22,80 | 23,10 | 22,60 | 22,90 | 0,88% | - |