16,550€
-0,90%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,60 | 16,60 | 16,40 | 16,60 | -0,60% | 746,00 |
| 28.08.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 485,00 |
| 27.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 466,00 |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 127,00 |
| 25.08.2025 | 17,10 | 18,10 | 17,10 | 17,40 | 2,05% | 3.908,00 |
| 22.08.2025 | 17,05 | 17,05 | 16,90 | 17,05 | 0,59% | - |
| 21.08.2025 | 17,05 | 17,20 | 16,95 | 16,95 | 0,00% | - |
| 20.08.2025 | 16,95 | 17,15 | 16,95 | 16,95 | -1,17% | - |
| 19.08.2025 | 17,00 | 17,25 | 16,85 | 17,15 | 0,29% | - |
| 18.08.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -3,39% | 155,00 |
| 15.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 7,00 |
| 14.08.2025 | 17,60 | 18,00 | 17,50 | 17,50 | 0,57% | 3.136,00 |
| 13.08.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 4,19% | 1.272,00 |
| 12.08.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 5,03% | 769,00 |
| 11.08.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 3,25% | 32,00 |
| 08.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 8,00 |
| 07.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | 2,00 |
| 06.08.2025 | 15,65 | 15,70 | 15,45 | 15,45 | -0,64% | - |
| 05.08.2025 | 15,85 | 15,85 | 15,55 | 15,55 | -2,20% | - |
| 04.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | 43,00 |
| 01.08.2025 | 15,40 | 15,60 | 15,40 | 15,40 | 0,65% | 455,00 |
| 31.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 400,00 |
| 30.07.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,99% | 3.116,00 |
| 29.07.2025 | 15,00 | 15,30 | 14,85 | 15,15 | 2,36% | - |
| 28.07.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | 300,00 |
| 25.07.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,34% | 117,00 |
| 24.07.2025 | 14,85 | 15,10 | 14,65 | 14,85 | -0,67% | - |
| 23.07.2025 | 14,85 | 15,05 | 14,75 | 14,95 | 0,67% | - |
| 22.07.2025 | 14,65 | 14,95 | 14,65 | 14,85 | 0,34% | - |
| 21.07.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,72% | 650,00 |
| 18.07.2025 | 14,65 | 14,65 | 14,40 | 14,55 | 0,34% | - |
| 17.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,20% | 830,00 |
| 16.07.2025 | 13,90 | 14,15 | 13,90 | 14,05 | 0,36% | - |
| 15.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | 10,00 |
| 14.07.2025 | 14,15 | 14,40 | 14,05 | 14,15 | 1,07% | - |
| 09.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 50,00 |
| 08.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 1,00 |
| 07.07.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | 287,00 |
| 03.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 2.492,00 |
| 02.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 100,00 |
| 30.06.2025 | 14,60 | 14,60 | 14,40 | 14,40 | 2,13% | 1.500,00 |
| 26.06.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 3,68% | 1.400,00 |
| 23.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -6,21% | 370,00 |
| 18.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 414,00 |
| 17.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 1.330,00 |
| 16.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 2,00 |
| 13.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 280,00 |
| 12.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -7,64% | 316,00 |
| 10.06.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 2,61% | 939,00 |
| 09.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 2,00 |
| 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 |