11,400€
-0,44%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 225,00 |
| 08.10.2026 | 11,60 | 11,60 | 11,40 | 11,45 | -0,43% | - |
| 07.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | 1.546,00 |
| 06.10.2026 | 11,50 | 11,50 | 11,25 | 11,35 | -2,16% | - |
| 05.10.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 3,57% | 530,00 |
| 02.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 25,00 |
| 01.10.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -2,65% | 192,00 |
| 30.09.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | 1.941,00 |
| 29.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 431,00 |
| 28.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 192,00 |
| 25.09.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,00% | 503,00 |
| 24.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 101,00 |
| 23.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 129,00 |
| 22.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 500,00 |
| 21.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 340,00 |
| 18.09.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 17.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 210,00 |
| 16.09.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -3,01% | 187,00 |
| 15.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 2,00 |
| 14.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,95% | 110,00 |
| 11.09.2026 | 13,00 | 13,00 | 12,85 | 12,85 | 0,39% | - |
| 10.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 5.406,00 |
| 09.09.2026 | 12,95 | 13,05 | 12,90 | 12,95 | 0,00% | - |
| 08.09.2026 | 12,65 | 12,95 | 12,65 | 12,95 | 1,17% | - |
| 07.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 121,00 |
| 04.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 03.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 65,00 |
| 02.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 200,00 |
| 01.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 8,00 |
| 31.08.2026 | 12,60 | 12,75 | 12,55 | 12,55 | -0,40% | - |
| 28.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 40,00 |
| 27.08.2026 | 12,65 | 12,75 | 12,45 | 12,55 | -1,18% | - |
| 26.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | 22,00 |
| 25.08.2026 | 12,90 | 12,95 | 12,85 | 12,85 | 1,18% | - |
| 24.08.2026 | 12,90 | 12,90 | 12,70 | 12,70 | -1,17% | 9,00 |
| 21.08.2026 | 12,60 | 12,85 | 12,50 | 12,85 | 2,39% | - |
| 20.08.2026 | 12,60 | 12,65 | 12,45 | 12,55 | -1,57% | - |
| 19.08.2026 | 12,60 | 12,75 | 12,55 | 12,75 | 0,00% | - |
| 18.08.2026 | 12,80 | 12,85 | 12,70 | 12,75 | -1,92% | - |
| 17.08.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 152,00 |
| 14.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 480,00 |
| 13.08.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 76,00 |
| 12.08.2026 | 12,80 | 12,80 | 12,60 | 12,70 | 0,40% | 955,00 |
| 11.08.2026 | 12,95 | 13,00 | 12,65 | 12,65 | -1,17% | - |
| 10.08.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | 741,00 |
| 07.08.2026 | 13,10 | 13,20 | 13,00 | 13,10 | 1,16% | 581,00 |
| 06.08.2026 | 12,85 | 12,95 | 12,70 | 12,95 | 1,57% | - |
| 05.08.2026 | 13,30 | 13,30 | 12,75 | 12,75 | -2,67% | - |
| 04.08.2026 | 13,30 | 13,30 | 13,10 | 13,10 | 0,00% | 23,00 |
| 03.08.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 2,75% | 433,00 |
| 31.07.2026 | 12,70 | 12,85 | 12,45 | 12,75 | 1,19% | - |
| 30.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 318,00 |
| 29.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 65,00 |
| 28.07.2026 | 12,70 | 12,85 | 12,60 | 12,75 | -1,16% | - |
| 27.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 200,00 |
| 24.07.2026 | 12,40 | 12,70 | 12,30 | 12,70 | -3,05% | 1.133,00 |
| 23.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 7,00 |
| 22.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 230,00 |
| 21.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 400,00 |
| 20.07.2026 | 13,00 | 13,40 | 12,80 | 13,15 | 6,91% | - |
| 15.07.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 4,00 |
| 14.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 400,00 |
| 13.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 410,00 |
| 07.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 1,00 |
| 06.07.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | 203,00 |
| 03.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 10,00 |
| 01.07.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 126,00 |
| 30.06.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -2,50% | 814,00 |
| 29.06.2026 | 12,30 | 12,30 | 11,90 | 12,00 | -2,44% | 776,00 |
| 26.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 60,00 |
| 24.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 700,00 |
| 23.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 106,00 |
| 22.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 5,00 |
| 18.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | 3.000,00 |
| 16.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | 570,00 |
| 15.06.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 4,38% | 274,00 |
| 12.06.2026 | 13,60 | 13,80 | 13,60 | 13,70 | 1,48% | 2.045,00 |
| 10.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 8,87% | 93,00 |
| 09.06.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 6.780,00 |
| 08.06.2026 | 13,20 | 13,20 | 11,70 | 12,50 | -6,72% | 3.289,00 |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 100,00 |
| 03.06.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -4,96% | 211,00 |
| 01.06.2026 | 14,20 | 14,30 | 14,10 | 14,10 | 0,00% | 293,00 |
| 29.05.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 164,00 |
| 28.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 758,00 |
| 26.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 1,00 |
| 25.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 76,00 |
| 22.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | 848,00 |
| 20.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 600,00 |
| 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 | 2,10% | 2,00 |
| 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 | 1,38% | 1,00 |
| 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 | 2,13% | 1.417,00 |
| 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 |