PT Telekomunikasi Ind. Tbk (ADRs)
[WKN: 898255 | ISIN: US7156841063]
Aktienkurse
17,500$ -1,13%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid: Ask:

Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 17,46 17,53 17,42 17,50 -1,13% 24.958,00
04.11.2024 17,59 17,79 17,59 17,70 1,20% 322.192,00
01.11.2024 17,66 17,66 17,49 17,49 -0,57% 221.662,00
31.10.2024 18,00 18,03 17,49 17,59 -3,19% 363.126,00
30.10.2024 18,39 18,59 18,16 18,17 -0,38% 241.049,00
29.10.2024 18,35 18,35 18,14 18,24 -1,03% 233.484,00
28.10.2024 18,39 18,50 18,35 18,43 -0,27% 221.241,00
25.10.2024 18,51 18,64 18,45 18,48 -0,43% 227.111,00
24.10.2024 18,70 18,71 18,51 18,56 -0,70% 273.410,00
23.10.2024 18,71 18,85 18,61 18,69 -1,84% 216.928,00
22.10.2024 19,18 19,30 18,91 19,04 -3,55% 401.420,00
21.10.2024 19,86 20,01 19,74 19,74 0,10% 649.048,00
18.10.2024 19,88 19,98 19,67 19,72 1,70% 414.402,00
17.10.2024 19,41 19,46 19,29 19,39 1,15% 284.687,00
16.10.2024 19,10 19,23 19,05 19,17 3,18% 262.308,00
15.10.2024 18,69 18,83 18,53 18,58 0,11% 407.141,00
14.10.2024 18,76 18,76 18,55 18,56 -1,49% 191.021,00
11.10.2024 18,74 18,88 18,74 18,84 0,69% 144.742,00
10.10.2024 18,87 18,87 18,63 18,71 -0,48% 219.579,00
09.10.2024 19,03 19,07 18,74 18,80 -0,53% 342.666,00
08.10.2024 19,00 19,07 18,89 18,90 2,00% 397.492,00
07.10.2024 18,63 18,72 18,52 18,53 -0,86% 253.479,00
04.10.2024 18,59 18,72 18,41 18,69 -0,53% 279.215,00
03.10.2024 18,80 18,85 18,74 18,79 -1,88% 290.652,00
02.10.2024 19,30 19,36 19,10 19,15 -3,38% 418.169,00
01.10.2024 19,80 19,83 19,69 19,82 0,20% 310.668,00
30.09.2024 19,80 19,95 19,75 19,78 -2,22% 278.068,00
27.09.2024 20,50 20,50 20,18 20,23 -2,08% 308.445,00
26.09.2024 20,69 20,89 20,62 20,66 0,29% 318.398,00
25.09.2024 20,92 21,00 20,55 20,60 -0,91% 282.175,00
24.09.2024 20,90 20,90 20,72 20,79 -0,38% 266.326,00
23.09.2024 20,71 20,97 20,65 20,87 1,41% 226.148,00
20.09.2024 20,57 20,71 20,57 20,58 -0,19% 514.427,00
19.09.2024 20,69 20,77 20,55 20,62 0,59% 301.003,00
18.09.2024 20,30 20,60 20,27 20,50 1,59% 288.116,00
17.09.2024 20,44 20,44 20,10 20,18 -1,27% 280.754,00
16.09.2024 20,48 20,51 20,38 20,44 0,25% 233.514,00
13.09.2024 20,23 20,42 20,23 20,39 1,44% 676.862,00
12.09.2024 19,92 20,20 19,88 20,10 0,15% 404.707,00
11.09.2024 19,57 20,08 19,57 20,07 2,61% 1.762.712,00
10.09.2024 19,82 19,82 19,54 19,56 -1,01% 553.484,00
09.09.2024 19,67 19,80 19,62 19,76 0,76% 690.421,00
06.09.2024 19,58 19,70 19,58 19,61 0,41% 487.767,00
05.09.2024 19,71 19,72 19,52 19,53 -1,46% 252.542,00
04.09.2024 19,71 19,93 19,71 19,82 0,87% 285.523,00
03.09.2024 19,62 19,82 19,62 19,65 0,26% 337.529,00
30.08.2024 19,64 19,70 19,43 19,60 0,72% 751.599,00
29.08.2024 19,58 19,64 19,45 19,46 0,57% 291.244,00
28.08.2024 19,32 19,42 19,32 19,35 0,36% 346.689,00
27.08.2024 19,34 19,34 19,17 19,28 -0,41% 292.226,00
26.08.2024 19,24 19,43 19,24 19,36 0,94% 237.047,00
23.08.2024 18,99 19,23 18,96 19,18 2,13% 375.646,00
22.08.2024 18,79 18,89 18,73 18,78 -1,31% 434.578,00
21.08.2024 19,34 19,34 19,00 19,03 -0,99% 1.289.475,00
20.08.2024 19,17 19,30 19,13 19,22 0,16% 480.466,00
19.08.2024 18,83 19,40 18,83 19,19 1,64% 1.050.056,00
16.08.2024 18,77 18,89 18,73 18,88 2,61% 787.777,00
15.08.2024 18,42 18,42 18,29 18,40 0,66% 355.862,00
14.08.2024 18,33 18,37 18,13 18,28 0,44% 293.841,00
13.08.2024 18,16 18,23 18,11 18,20 0,72% 198.756,00
12.08.2024 17,94 18,19 17,86 18,07 1,23% 322.537,00
09.08.2024 17,87 17,88 17,73 17,85 0,17% 354.635,00
08.08.2024 17,82 17,83 17,68 17,82 2,65% 497.886,00
07.08.2024 17,55 17,55 17,33 17,36 -0,12% 633.709,00
06.08.2024 17,06 17,44 17,01 17,38 2,06% 608.727,00
05.08.2024 17,03 17,20 16,88 17,03 -2,96% 578.995,00
02.08.2024 17,53 17,71 17,48 17,55 -0,23% 359.165,00
01.08.2024 17,92 17,92 17,56 17,59 -1,40% 836.170,00
31.07.2024 17,81 17,91 17,70 17,84 0,73% 555.016,00
30.07.2024 17,85 17,85 17,63 17,71 -6,35% 546.215,00
29.07.2024 19,00 19,00 18,62 18,91 -1,41% 232.319,00
26.07.2024 19,08 19,22 19,04 19,18 0,42% 201.435,00
25.07.2024 19,07 19,29 19,04 19,10 0,63% 308.904,00
24.07.2024 19,00 19,15 18,91 18,98 -2,16% 360.697,00
23.07.2024 19,57 19,57 19,32 19,40 0,00% 183.328,00
22.07.2024 19,30 19,52 19,16 19,40 -2,02% 720.748,00
19.07.2024 19,53 19,96 19,40 19,80 -0,05% 2.059.235,00
18.07.2024 20,11 20,33 19,79 19,81 -2,41% 684.274,00
17.07.2024 19,88 20,31 19,82 20,30 4,96% 628.353,00
16.07.2024 19,11 19,36 19,09 19,34 -0,21% 274.734,00
15.07.2024 19,58 19,58 19,36 19,38 -1,77% 204.895,00
12.07.2024 19,83 19,90 19,70 19,73 0,77% 305.874,00
11.07.2024 19,52 19,60 19,38 19,58 1,24% 307.639,00
10.07.2024 19,31 19,37 19,23 19,34 1,95% 290.042,00
09.07.2024 18,71 19,05 18,71 18,97 1,50% 234.172,00
08.07.2024 18,75 18,76 18,54 18,69 1,36% 357.655,00
05.07.2024 18,34 18,46 18,25 18,44 0,33% 345.395,00
03.07.2024 18,51 18,58 18,33 18,38 -0,16% 173.044,00
02.07.2024 18,54 18,69 18,35 18,41 -1,92% 239.892,00
01.07.2024 18,73 19,02 18,67 18,77 0,37% 439.041,00
28.06.2024 18,95 18,95 18,55 18,70 2,13% 718.363,00
27.06.2024 18,37 18,50 18,26 18,31 0,88% 384.727,00
26.06.2024 18,08 18,24 18,05 18,15 0,50% 409.559,00
25.06.2024 18,09 18,11 17,93 18,06 1,40% 436.436,00
24.06.2024 17,67 18,01 17,67 17,81 1,19% 351.249,00
21.06.2024 17,75 17,75 17,30 17,60 2,09% 747.579,00
20.06.2024 17,12 17,36 17,12 17,24 2,38% 465.728,00
18.06.2024 17,08 17,30 16,62 16,84 -2,38% 2.880.172,00
17.06.2024 17,20 17,30 17,05 17,25 0,00% 423.463,00
14.06.2024 16,99 17,34 16,70 17,25 -1,99% 739.577,00