17,650€
-0,28%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 17,65 | 17,90 | 17,55 | 17,55 | -0,85% | - |
25.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,43% | 142,00 |
24.07.2024 | 17,85 | 18,15 | 17,45 | 17,45 | -2,24% | - |
23.07.2024 | 17,85 | 18,05 | 17,75 | 17,85 | 0,00% | - |
22.07.2024 | 18,25 | 18,45 | 17,55 | 17,85 | 0,00% | - |
19.07.2024 | 18,15 | 18,35 | 17,85 | 17,85 | -3,25% | - |
18.07.2024 | 18,55 | 18,85 | 18,25 | 18,45 | -0,81% | - |
17.07.2024 | 17,90 | 18,60 | 17,90 | 18,60 | 5,08% | 510,00 |
16.07.2024 | 17,50 | 17,70 | 17,50 | 17,70 | -4,32% | 151,00 |
15.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 2,00 |
12.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 110,00 |
11.07.2024 | 17,85 | 18,05 | 17,55 | 17,95 | 0,84% | - |
10.07.2024 | 17,90 | 17,90 | 17,80 | 17,80 | 2,01% | 129,00 |
09.07.2024 | 17,25 | 17,45 | 17,15 | 17,45 | 1,45% | - |
08.07.2024 | 17,40 | 17,40 | 17,20 | 17,20 | 1,47% | 19,00 |
05.07.2024 | 17,05 | 17,05 | 16,75 | 16,95 | -0,88% | - |
04.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | 8,00 |
03.07.2024 | 17,15 | 17,25 | 16,95 | 16,95 | -1,17% | - |
02.07.2024 | 17,45 | 17,85 | 17,05 | 17,15 | -2,56% | - |
01.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 40,00 |
28.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 3,21% | 130,00 |
27.06.2024 | 16,95 | 17,35 | 16,65 | 17,15 | 0,88% | - |
26.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | 487,00 |
25.06.2024 | 16,60 | 17,00 | 16,50 | 16,85 | 2,12% | - |
24.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | 44,00 |
21.06.2024 | 16,10 | 16,60 | 16,00 | 16,35 | 0,93% | - |
20.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 123,00 |
19.06.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -1,27% | - |
18.06.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -0,63% | 2.747,00 |
17.06.2024 | 16,10 | 16,20 | 15,85 | 15,90 | -1,85% | - |
14.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 310,00 |
13.06.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -3,55% | 223,00 |
12.06.2024 | 16,90 | 16,90 | 16,80 | 16,90 | 1,81% | 91,00 |
11.06.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -5,14% | 240,00 |
07.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 1,00 |
06.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 116,00 |
05.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 14,00 |
04.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 178,00 |
03.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 40,00 |
31.05.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 2,48% | 221,00 |
30.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | 63,00 |
29.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 600,00 |
23.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 50,00 |
21.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 59,00 |
20.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 20,00 |
17.05.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -4,92% | 211,00 |
16.05.2024 | 18,40 | 18,40 | 18,20 | 18,30 | 0,55% | 1.220,00 |
15.05.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | 55.555,00 |
13.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 100,00 |
10.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 200,00 |
09.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 1,00 |
08.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | 150,00 |
07.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 1,00 |
02.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 400,00 |
30.04.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | 1.180,00 |
29.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 100,00 |
26.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 160,00 |
25.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 100,00 |
24.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 300,00 |
22.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | 135,00 |
12.04.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -2,50% | 303,00 |
09.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
08.04.2024 | 19,90 | 20,20 | 19,50 | 20,20 | 2,54% | 103,00 |
04.04.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | 250,00 |
02.04.2024 | 21,00 | 21,00 | 20,00 | 20,00 | -3,85% | 145,00 |
27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 50,00 |
25.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | 50,00 |
18.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 200,00 |
14.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 1,00 |
07.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 2,00 |
01.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 250,00 |
29.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 800,00 |
28.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 4,00 |
27.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 3,00 |
23.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 1,00 |
08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 1,00 |
07.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 1,00 |
02.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 100,00 |
18.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 40,00 |
17.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 75,00 |
11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1,00 |
08.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 1,00 |
02.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 15,00 |
27.12.2023 | 23,80 | 23,80 | 23,00 | 23,00 | 0,00% | 28,00 |
14.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1,00 |
12.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 143,00 |
07.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 9,26% | 28,00 |
23.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1,00 |
21.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 50,00 |
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 | -0,94% | 10,00 |
09.11.2023 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 230,00 |
08.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 240,00 |
07.11.2023 | 22,20 | 22,20 | 21,40 | 21,40 | 0,94% | 51,00 |
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 | -7,08% | 25,00 |
23.10.2023 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 5,00 |
17.10.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 25,00 |
12.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 1,00 |
10.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 214,00 |