18,270$
1,05%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 18,00 | 18,32 | 17,91 | 18,26 | 1,00% | 324.495,00 |
| 18.03.2026 | 18,29 | 18,29 | 18,06 | 18,08 | -0,88% | 441.677,00 |
| 17.03.2026 | 18,03 | 18,38 | 18,01 | 18,24 | 2,41% | 642.804,00 |
| 16.03.2026 | 17,77 | 17,91 | 17,73 | 17,81 | 0,17% | 1.015.751,00 |
| 13.03.2026 | 17,90 | 18,02 | 17,65 | 17,78 | -1,00% | 1.128.482,00 |
| 12.03.2026 | 18,01 | 18,10 | 17,87 | 17,96 | -0,99% | 833.173,00 |
| 11.03.2026 | 17,99 | 18,17 | 17,98 | 18,14 | -1,68% | 1.232.578,00 |
| 10.03.2026 | 18,16 | 18,60 | 17,87 | 18,45 | -3,66% | 1.364.636,00 |
| 09.03.2026 | 18,65 | 19,18 | 18,50 | 19,15 | -0,42% | 868.023,00 |
| 06.03.2026 | 19,00 | 19,36 | 19,00 | 19,23 | -1,49% | 694.244,00 |
| 05.03.2026 | 19,71 | 19,76 | 19,32 | 19,52 | -3,13% | 849.115,00 |
| 04.03.2026 | 19,75 | 20,34 | 19,70 | 20,15 | -2,66% | 1.660.319,00 |
| 03.03.2026 | 20,29 | 20,73 | 20,18 | 20,70 | -0,29% | 1.158.495,00 |
| 02.03.2026 | 20,74 | 20,86 | 20,53 | 20,76 | -2,40% | 1.005.265,00 |
| 27.02.2026 | 21,33 | 21,47 | 21,22 | 21,27 | -1,25% | 816.604,00 |
| 26.02.2026 | 21,69 | 21,74 | 21,28 | 21,54 | -0,51% | 1.969.145,00 |
| 25.02.2026 | 21,41 | 21,65 | 21,38 | 21,65 | 1,64% | 564.622,00 |
| 24.02.2026 | 21,21 | 21,35 | 20,98 | 21,30 | 0,14% | 794.119,00 |
| 23.02.2026 | 21,15 | 21,39 | 21,12 | 21,27 | 1,29% | 327.051,00 |
| 20.02.2026 | 20,82 | 21,02 | 20,61 | 21,00 | 0,82% | 375.991,00 |
| 19.02.2026 | 20,80 | 20,98 | 20,69 | 20,83 | -0,24% | 364.241,00 |
| 18.02.2026 | 21,08 | 21,19 | 20,85 | 20,88 | -1,18% | 476.141,00 |
| 17.02.2026 | 21,01 | 21,27 | 20,91 | 21,13 | 1,05% | 723.836,00 |
| 13.02.2026 | 20,70 | 20,98 | 20,65 | 20,91 | -1,32% | 591.597,00 |
| 12.02.2026 | 21,19 | 21,25 | 20,89 | 21,19 | 0,09% | 449.376,00 |
| 11.02.2026 | 21,11 | 21,23 | 20,91 | 21,17 | 2,27% | 329.016,00 |
| 10.02.2026 | 20,59 | 20,81 | 20,57 | 20,70 | 0,24% | 672.783,00 |
| 09.02.2026 | 20,46 | 20,68 | 20,25 | 20,65 | 0,78% | 755.338,00 |
| 06.02.2026 | 20,00 | 20,51 | 19,95 | 20,49 | 3,07% | 363.319,00 |
| 05.02.2026 | 19,80 | 19,91 | 19,66 | 19,88 | -2,02% | 756.860,00 |
| 04.02.2026 | 20,40 | 20,40 | 20,03 | 20,29 | -3,56% | 534.130,00 |
| 03.02.2026 | 20,80 | 21,19 | 20,78 | 21,04 | 0,62% | 613.234,00 |
| 02.02.2026 | 20,98 | 21,09 | 20,82 | 20,91 | -0,99% | 410.943,00 |
| 30.01.2026 | 21,25 | 21,35 | 21,01 | 21,12 | 1,29% | 394.945,00 |
| 29.01.2026 | 20,51 | 21,01 | 20,51 | 20,85 | 1,66% | 732.073,00 |
| 28.01.2026 | 20,87 | 21,03 | 20,50 | 20,51 | -12,46% | 812.360,00 |
| 27.01.2026 | 23,40 | 23,52 | 23,26 | 23,43 | 2,94% | 415.347,00 |
| 26.01.2026 | 22,79 | 22,94 | 22,69 | 22,76 | 1,38% | 358.224,00 |
| 23.01.2026 | 22,72 | 22,72 | 22,33 | 22,45 | -1,54% | 491.076,00 |
| 22.01.2026 | 22,23 | 22,96 | 22,00 | 22,80 | 4,78% | 897.136,00 |
| 21.01.2026 | 21,54 | 21,76 | 21,23 | 21,76 | 0,42% | 827.709,00 |
| 20.01.2026 | 21,53 | 21,82 | 21,38 | 21,67 | -0,32% | 492.252,00 |
| 16.01.2026 | 21,93 | 21,93 | 21,65 | 21,74 | -0,37% | 341.029,00 |
| 15.01.2026 | 21,81 | 21,83 | 21,61 | 21,82 | -0,68% | 377.187,00 |
| 14.01.2026 | 21,85 | 22,06 | 21,78 | 21,97 | 0,73% | 454.060,00 |
| 13.01.2026 | 21,64 | 21,88 | 21,58 | 21,81 | 1,96% | 460.327,00 |
| 12.01.2026 | 21,01 | 21,50 | 20,95 | 21,39 | 2,94% | 632.097,00 |
| 09.01.2026 | 20,96 | 20,98 | 20,62 | 20,78 | -2,90% | 562.356,00 |
| 08.01.2026 | 21,12 | 21,41 | 21,12 | 21,40 | 0,56% | 455.977,00 |
| 07.01.2026 | 21,40 | 21,46 | 21,07 | 21,28 | -0,37% | 438.617,00 |
| 06.01.2026 | 21,21 | 21,39 | 21,02 | 21,36 | -0,47% | 547.511,00 |
| 05.01.2026 | 21,23 | 21,55 | 21,23 | 21,46 | 1,80% | 513.927,00 |
| 02.01.2026 | 21,03 | 21,12 | 20,87 | 21,08 | 0,14% | 398.108,00 |
| 31.12.2025 | 20,99 | 21,09 | 20,95 | 21,05 | 0,05% | 236.896,00 |
| 30.12.2025 | 21,09 | 21,19 | 21,03 | 21,04 | -0,33% | 300.158,00 |
| 29.12.2025 | 21,01 | 21,18 | 20,97 | 21,11 | -0,47% | 505.491,00 |
| 26.12.2025 | 21,23 | 21,32 | 21,13 | 21,21 | 0,57% | 367.361,00 |
| 24.12.2025 | 20,82 | 21,12 | 20,81 | 21,09 | 0,72% | 151.626,00 |
| 23.12.2025 | 20,84 | 20,94 | 20,76 | 20,94 | 0,48% | 273.503,00 |
| 22.12.2025 | 20,87 | 20,94 | 20,75 | 20,84 | -0,19% | 323.231,00 |
| 19.12.2025 | 20,63 | 20,91 | 20,52 | 20,88 | -0,57% | 848.364,00 |
| 18.12.2025 | 21,08 | 21,20 | 20,87 | 21,00 | -1,41% | 610.107,00 |
| 17.12.2025 | 21,17 | 21,40 | 21,12 | 21,30 | -0,14% | 547.345,00 |
| 16.12.2025 | 21,21 | 21,46 | 21,21 | 21,33 | 0,76% | 498.040,00 |
| 15.12.2025 | 21,02 | 21,27 | 21,00 | 21,17 | -1,40% | 453.918,00 |
| 12.12.2025 | 21,47 | 21,49 | 21,28 | 21,47 | -0,56% | 356.957,00 |
| 11.12.2025 | 21,60 | 21,76 | 21,52 | 21,59 | -1,68% | 286.764,00 |
| 10.12.2025 | 21,78 | 21,99 | 21,71 | 21,96 | 2,23% | 274.811,00 |
| 09.12.2025 | 21,57 | 21,64 | 21,45 | 21,48 | -1,10% | 382.203,00 |
| 08.12.2025 | 21,65 | 21,73 | 21,50 | 21,72 | -0,50% | 303.417,00 |
| 05.12.2025 | 22,02 | 22,23 | 21,75 | 21,83 | -0,41% | 362.586,00 |
| 04.12.2025 | 21,90 | 21,98 | 21,81 | 21,92 | 0,64% | 342.738,00 |
| 03.12.2025 | 21,52 | 21,86 | 21,40 | 21,78 | 0,97% | 331.379,00 |
| 02.12.2025 | 21,62 | 21,68 | 21,47 | 21,57 | -1,78% | 361.451,00 |
| 01.12.2025 | 21,79 | 22,01 | 21,75 | 21,96 | 1,90% | 540.879,00 |
| 28.11.2025 | 21,00 | 21,55 | 21,00 | 21,55 | -3,62% | 407.512,00 |
| 26.11.2025 | 22,28 | 22,39 | 22,18 | 22,36 | 0,81% | 278.850,00 |
| 25.11.2025 | 22,00 | 22,20 | 21,80 | 22,18 | 1,28% | 517.054,00 |
| 24.11.2025 | 21,70 | 21,94 | 21,51 | 21,90 | 4,68% | 755.633,00 |
| 21.11.2025 | 20,78 | 21,06 | 20,70 | 20,92 | -0,90% | 361.814,00 |
| 20.11.2025 | 21,50 | 21,56 | 21,05 | 21,11 | -1,08% | 595.103,00 |
| 19.11.2025 | 21,50 | 21,62 | 21,16 | 21,34 | 0,19% | 797.883,00 |
| 18.11.2025 | 21,25 | 21,44 | 21,21 | 21,30 | 1,09% | 788.630,00 |
| 17.11.2025 | 21,36 | 21,36 | 21,02 | 21,07 | 0,43% | 967.047,00 |
| 14.11.2025 | 20,85 | 21,09 | 20,80 | 20,98 | 1,99% | 637.070,00 |
| 13.11.2025 | 21,01 | 21,02 | 20,49 | 20,57 | -3,02% | 349.865,00 |
| 12.11.2025 | 21,22 | 21,36 | 21,05 | 21,21 | 0,28% | 418.107,00 |
| 11.11.2025 | 21,01 | 21,19 | 20,92 | 21,15 | 2,12% | 339.254,00 |
| 10.11.2025 | 20,75 | 20,78 | 20,63 | 20,71 | 0,15% | 294.526,00 |
| 07.11.2025 | 20,78 | 20,78 | 20,56 | 20,68 | 0,98% | 329.942,00 |
| 06.11.2025 | 20,85 | 20,85 | 20,40 | 20,48 | -2,20% | 419.750,00 |
| 05.11.2025 | 20,90 | 21,03 | 20,78 | 20,94 | 1,95% | 646.461,00 |
| 04.11.2025 | 20,65 | 20,82 | 20,47 | 20,54 | 1,73% | 1.113.196,00 |
| 03.11.2025 | 20,20 | 20,25 | 20,00 | 20,19 | 3,06% | 529.468,00 |
| 31.10.2025 | 19,24 | 19,66 | 19,23 | 19,59 | 0,41% | 606.018,00 |
| 30.10.2025 | 19,73 | 19,81 | 19,26 | 19,51 | -2,35% | 644.562,00 |
| 29.10.2025 | 20,00 | 20,01 | 19,81 | 19,98 | -2,49% | 393.342,00 |
| 28.10.2025 | 20,32 | 20,50 | 20,24 | 20,49 | 1,94% | 364.902,00 |
| 27.10.2025 | 20,12 | 20,31 | 19,91 | 20,10 | -0,05% | 287.485,00 |
| 24.10.2025 | 20,06 | 20,19 | 19,97 | 20,11 | -1,03% | 425.931,00 |