13,250€
6,85%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 15,20 | 15,20 | 14,50 | 14,80 | -0,67% | 2.077,00 |
| 21.04.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -5,70% | 741,00 |
| 15.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 2,00 |
| 13.04.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 112,00 |
| 10.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 1,00 |
| 07.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 1,00 |
| 02.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 45,00 |
| 01.04.2026 | 16,40 | 16,40 | 16,00 | 16,00 | 0,63% | 15,00 |
| 27.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | 50,00 |
| 26.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 201,00 |
| 25.03.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 3,75% | 620,00 |
| 24.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 1,00 |
| 23.03.2026 | 15,50 | 15,60 | 15,30 | 15,30 | -2,55% | 406,00 |
| 20.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 3,00 |
| 19.03.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | 519,00 |
| 17.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 369,00 |
| 16.03.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 67,00 |
| 13.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 600,00 |
| 12.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 100,00 |
| 11.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 1.020,00 |
| 10.03.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -3,07% | 750,00 |
| 09.03.2026 | 16,40 | 16,40 | 16,10 | 16,30 | -1,21% | 1.021,00 |
| 06.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | 200,00 |
| 05.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 4,00 |
| 04.03.2026 | 16,90 | 17,40 | 16,80 | 17,40 | 0,00% | 2.780,00 |
| 03.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 1,00 |
| 02.03.2026 | 18,10 | 18,10 | 17,60 | 17,60 | -1,12% | 4,00 |
| 27.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 91,00 |
| 26.02.2026 | 18,60 | 18,60 | 18,20 | 18,20 | 1,68% | 280,00 |
| 24.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 1,00 |
| 23.02.2026 | 17,90 | 17,90 | 17,70 | 17,70 | 0,00% | 44,00 |
| 20.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 86,00 |
| 19.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 5,00 |
| 18.02.2026 | 18,00 | 18,00 | 17,80 | 17,80 | 0,56% | 589,00 |
| 16.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 2,00 |
| 13.02.2026 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | 1.440,00 |
| 12.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 80,00 |
| 11.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 2,00 |
| 10.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 825,00 |
| 09.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | 34,00 |
| 05.02.2026 | 17,00 | 17,00 | 16,60 | 16,70 | -4,02% | 3.096,00 |
| 04.02.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -2,79% | 71,00 |
| 02.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | 1,00 |
| 29.01.2026 | 17,00 | 17,30 | 17,00 | 17,30 | -1,14% | 367,00 |
| 28.01.2026 | 17,50 | 17,50 | 17,40 | 17,50 | -8,85% | 7.332,00 |
| 26.01.2026 | 18,80 | 19,20 | 18,80 | 19,20 | -2,04% | 450,00 |
| 23.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 6,00 |
| 22.01.2026 | 18,70 | 19,50 | 18,70 | 19,50 | 7,73% | 1.017,00 |
| 20.01.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | 103,00 |
| 19.01.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -3,23% | 350,00 |
| 15.01.2026 | 19,10 | 19,10 | 18,60 | 18,60 | 3,91% | 121,00 |
| 12.01.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 0,00% | 510,00 |
| 09.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 128,00 |
| 07.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 1,00 |
| 06.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 437,00 |
| 05.01.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | 177,00 |
| 02.01.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | 323,00 |
| 29.12.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 5,20% | 250,00 |
| 23.12.2025 | 17,90 | 17,90 | 17,30 | 17,30 | -2,81% | 106,00 |
| 22.12.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 0,00% | 98,00 |
| 19.12.2025 | 17,30 | 17,80 | 17,30 | 17,80 | -2,20% | 505,00 |
| 17.12.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | 7,00 |
| 15.12.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -2,17% | 62,00 |
| 12.12.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -2,65% | 552,00 |
| 08.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 1,00 |
| 04.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 50,00 |
| 02.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 1,00 |
| 01.12.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,72% | 617,00 |
| 28.11.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -2,13% | 1.565,00 |
| 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 | 1,08% | 2.595,00 |
| 19.11.2025 | 18,20 | 18,60 | 18,20 | 18,60 | 1,64% | 126,00 |
| 17.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | 22,00 |
| 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 |