19,100€
-0,78%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 26.11.2025 | 19,00 | 19,25 | 19,00 | 19,25 | 2,39% | - |
| 25.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 30,00 |
| 24.11.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 3,30% | 2.595,00 |
| 21.11.2025 | 18,30 | 18,50 | 18,05 | 18,20 | -1,89% | - |
| 20.11.2025 | 18,60 | 18,70 | 18,45 | 18,55 | 0,54% | - |
| 19.11.2025 | 18,20 | 18,65 | 18,20 | 18,45 | 0,00% | - |
| 18.11.2025 | 18,10 | 18,55 | 18,10 | 18,45 | 1,10% | - |
| 17.11.2025 | 18,10 | 18,50 | 18,10 | 18,25 | 3,99% | - |
| 14.11.2025 | 17,50 | 18,30 | 17,50 | 17,55 | -1,68% | - |
| 13.11.2025 | 18,30 | 18,35 | 17,85 | 17,85 | -2,19% | - |
| 12.11.2025 | 18,10 | 18,50 | 18,10 | 18,25 | 0,55% | - |
| 11.11.2025 | 17,90 | 18,25 | 17,85 | 18,15 | 1,11% | - |
| 10.11.2025 | 17,90 | 17,95 | 17,75 | 17,95 | 0,28% | - |
| 07.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 1,00 |
| 06.11.2025 | 18,00 | 18,60 | 17,80 | 17,80 | 0,56% | 592,00 |
| 05.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 1,00 |
| 04.11.2025 | 17,60 | 18,00 | 17,60 | 17,80 | 1,14% | 3.389,00 |
| 03.11.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 5,07% | 336,00 |
| 31.10.2025 | 16,80 | 17,05 | 16,65 | 16,75 | -2,05% | - |
| 30.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 200,00 |
| 29.10.2025 | 17,50 | 17,50 | 17,00 | 17,10 | -2,01% | 1.072,00 |
| 28.10.2025 | 17,25 | 17,55 | 17,25 | 17,45 | 2,05% | - |
| 27.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 100,00 |
| 24.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 500,00 |
| 23.10.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 6,02% | 793,00 |
| 22.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 100,00 |
| 21.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 7,69% | 400,00 |
| 20.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 200,00 |
| 17.10.2025 | 15,35 | 15,35 | 15,10 | 15,20 | -1,30% | - |
| 16.10.2025 | 15,50 | 15,50 | 15,30 | 15,40 | -2,53% | 1.705,00 |
| 15.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | 2,00 |
| 14.10.2025 | 15,95 | 16,05 | 15,55 | 15,65 | -2,80% | - |
| 13.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,58% | 40,00 |
| 10.10.2025 | 15,70 | 15,95 | 15,65 | 15,85 | 2,26% | - |
| 09.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 431,00 |
| 08.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 50,00 |
| 07.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | 101,00 |
| 06.10.2025 | 15,80 | 15,85 | 15,45 | 15,45 | -3,74% | - |
| 03.10.2025 | 16,25 | 16,35 | 16,05 | 16,05 | 1,58% | - |
| 02.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 100,00 |
| 01.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | 1,00 |
| 30.09.2025 | 16,05 | 16,15 | 15,85 | 15,95 | -0,62% | - |
| 29.09.2025 | 16,15 | 16,15 | 15,75 | 16,05 | -0,62% | - |
| 26.09.2025 | 15,90 | 16,15 | 15,90 | 16,15 | 1,57% | - |
| 25.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,75% | 312,00 |
| 24.09.2025 | 16,50 | 16,60 | 16,25 | 16,35 | -1,51% | - |
| 23.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 706,00 |
| 22.09.2025 | 16,55 | 16,60 | 16,45 | 16,55 | -0,60% | - |
| 19.09.2025 | 16,70 | 17,05 | 16,55 | 16,65 | 0,00% | - |
| 18.09.2025 | 17,05 | 17,10 | 16,65 | 16,65 | -1,48% | - |
| 17.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 353,00 |
| 16.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 60,00 |
| 15.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,15% | 47,00 |
| 12.09.2025 | 16,20 | 16,25 | 16,15 | 16,25 | 0,31% | - |
| 11.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 260,00 |
| 10.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 307,00 |
| 09.09.2025 | 16,20 | 16,30 | 15,80 | 16,00 | -1,23% | 1.718,00 |
| 08.09.2025 | 16,70 | 16,70 | 16,10 | 16,20 | -2,11% | 851,00 |
| 05.09.2025 | 16,45 | 16,55 | 16,35 | 16,55 | 0,00% | - |
| 04.09.2025 | 16,35 | 16,55 | 16,25 | 16,55 | 1,85% | - |
| 03.09.2025 | 16,25 | 16,45 | 16,00 | 16,25 | -0,31% | - |
| 02.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | 467,00 |
| 01.09.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 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 |