15,300$
4,51%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 14,88 | 15,39 | 14,88 | 15,29 | 4,44% | 635.473,00 |
| 16.04.2025 | 14,72 | 14,81 | 14,62 | 14,64 | -0,27% | 428.033,00 |
| 15.04.2025 | 14,76 | 14,79 | 14,60 | 14,68 | 0,41% | 529.191,00 |
| 14.04.2025 | 14,46 | 14,74 | 14,39 | 14,62 | 2,24% | 577.648,00 |
| 11.04.2025 | 14,12 | 14,40 | 14,02 | 14,30 | 1,27% | 715.728,00 |
| 10.04.2025 | 13,99 | 14,22 | 13,85 | 14,12 | -2,01% | 488.835,00 |
| 09.04.2025 | 13,35 | 14,46 | 13,20 | 14,41 | 8,84% | 1.100.655,00 |
| 08.04.2025 | 13,74 | 13,88 | 13,16 | 13,24 | -3,50% | 663.188,00 |
| 07.04.2025 | 13,43 | 14,20 | 13,15 | 13,72 | -1,22% | 754.999,00 |
| 04.04.2025 | 14,47 | 14,47 | 13,83 | 13,89 | -5,96% | 931.415,00 |
| 03.04.2025 | 14,71 | 14,91 | 14,55 | 14,77 | -0,27% | 721.050,00 |
| 02.04.2025 | 14,93 | 14,93 | 14,73 | 14,81 | -0,40% | 476.590,00 |
| 01.04.2025 | 14,99 | 15,07 | 14,82 | 14,87 | 0,68% | 649.347,00 |
| 31.03.2025 | 14,54 | 14,85 | 14,54 | 14,77 | 0,34% | 531.096,00 |
| 28.03.2025 | 14,86 | 14,97 | 14,68 | 14,72 | -1,27% | 403.904,00 |
| 27.03.2025 | 14,80 | 15,04 | 14,75 | 14,91 | 1,71% | 584.096,00 |
| 26.03.2025 | 14,53 | 14,76 | 14,53 | 14,66 | 4,12% | 601.139,00 |
| 25.03.2025 | 14,23 | 14,35 | 14,04 | 14,08 | 0,36% | 722.154,00 |
| 24.03.2025 | 14,25 | 14,25 | 13,88 | 14,03 | -1,27% | 1.125.626,00 |
| 21.03.2025 | 14,02 | 14,27 | 13,99 | 14,21 | -0,98% | 3.639.449,00 |
| 20.03.2025 | 14,73 | 14,73 | 14,35 | 14,35 | -3,11% | 1.012.262,00 |
| 19.03.2025 | 14,88 | 14,95 | 14,50 | 14,81 | -0,40% | 2.104.342,00 |
| 18.03.2025 | 14,76 | 14,91 | 14,59 | 14,87 | -2,17% | 1.095.033,00 |
| 17.03.2025 | 15,10 | 15,32 | 15,06 | 15,20 | 1,60% | 1.271.057,00 |
| 14.03.2025 | 14,97 | 15,05 | 14,88 | 14,96 | -0,07% | 486.937,00 |
| 13.03.2025 | 15,06 | 15,08 | 14,89 | 14,97 | -0,27% | 507.192,00 |
| 12.03.2025 | 14,71 | 15,10 | 14,70 | 15,01 | 3,09% | 657.685,00 |
| 11.03.2025 | 14,70 | 14,71 | 14,45 | 14,56 | -1,62% | 683.366,00 |
| 10.03.2025 | 14,75 | 14,94 | 14,62 | 14,80 | -2,44% | 789.896,00 |
| 07.03.2025 | 15,33 | 15,33 | 14,83 | 15,17 | 0,13% | 1.072.315,00 |
| 06.03.2025 | 15,03 | 15,32 | 14,92 | 15,15 | -1,88% | 1.069.209,00 |
| 05.03.2025 | 15,12 | 15,46 | 15,11 | 15,44 | 4,96% | 595.437,00 |
| 04.03.2025 | 14,53 | 14,84 | 14,47 | 14,71 | 0,20% | 1.062.717,00 |
| 03.03.2025 | 14,72 | 14,99 | 14,66 | 14,68 | 1,10% | 874.166,00 |
| 28.02.2025 | 14,75 | 14,83 | 14,39 | 14,52 | -5,41% | 1.442.375,00 |
| 27.02.2025 | 15,32 | 15,47 | 15,26 | 15,35 | -1,48% | 603.379,00 |
| 26.02.2025 | 15,57 | 15,61 | 15,46 | 15,58 | 1,04% | 494.558,00 |
| 25.02.2025 | 15,21 | 15,45 | 15,19 | 15,42 | -3,38% | 574.281,00 |
| 24.02.2025 | 15,91 | 15,99 | 15,85 | 15,96 | 0,00% | 195.751,00 |
| 21.02.2025 | 16,15 | 16,15 | 15,88 | 15,96 | -1,18% | 322.644,00 |
| 20.02.2025 | 16,18 | 16,29 | 16,10 | 16,15 | 0,50% | 333.168,00 |
| 19.02.2025 | 16,17 | 16,25 | 15,95 | 16,07 | -2,13% | 522.702,00 |
| 18.02.2025 | 16,27 | 16,55 | 16,22 | 16,42 | 5,80% | 487.974,00 |
| 14.02.2025 | 15,34 | 15,53 | 15,31 | 15,52 | 2,04% | 384.402,00 |
| 13.02.2025 | 15,00 | 15,33 | 15,00 | 15,21 | 0,07% | 547.781,00 |
| 12.02.2025 | 14,94 | 15,27 | 14,69 | 15,20 | 4,54% | 739.528,00 |
| 11.02.2025 | 14,16 | 14,72 | 14,16 | 14,54 | -1,69% | 736.538,00 |
| 10.02.2025 | 15,18 | 15,20 | 14,59 | 14,79 | -5,74% | 969.657,00 |
| 07.02.2025 | 15,69 | 15,82 | 15,65 | 15,69 | 0,77% | 417.863,00 |
| 06.02.2025 | 15,78 | 15,81 | 15,56 | 15,57 | -1,95% | 419.839,00 |
| 05.02.2025 | 16,06 | 16,07 | 15,73 | 15,88 | -0,50% | 623.256,00 |
| 04.02.2025 | 15,90 | 16,11 | 15,83 | 15,96 | 1,59% | 1.668.338,00 |
| 03.02.2025 | 15,76 | 15,76 | 15,50 | 15,71 | -1,94% | 1.913.697,00 |
| 31.01.2025 | 16,30 | 16,48 | 15,96 | 16,02 | -1,72% | 1.383.674,00 |
| 30.01.2025 | 16,61 | 16,64 | 16,27 | 16,30 | -2,98% | 737.670,00 |
| 29.01.2025 | 17,15 | 17,16 | 16,77 | 16,80 | -1,70% | 337.728,00 |
| 28.01.2025 | 17,32 | 17,35 | 17,02 | 17,09 | -1,38% | 290.897,00 |
| 27.01.2025 | 17,04 | 17,34 | 16,97 | 17,33 | 1,64% | 622.356,00 |
| 24.01.2025 | 16,90 | 17,12 | 16,90 | 17,05 | 0,53% | 326.341,00 |
| 23.01.2025 | 16,86 | 17,07 | 16,74 | 16,96 | -0,18% | 367.709,00 |
| 22.01.2025 | 16,65 | 17,13 | 16,60 | 16,99 | 3,91% | 428.658,00 |
| 21.01.2025 | 16,22 | 16,36 | 16,07 | 16,35 | -0,79% | 708.397,00 |
| 17.01.2025 | 16,30 | 16,53 | 16,11 | 16,48 | 1,79% | 494.501,00 |
| 16.01.2025 | 16,14 | 16,39 | 15,85 | 16,19 | -1,40% | 1.786.369,00 |
| 15.01.2025 | 16,78 | 16,79 | 16,39 | 16,42 | 0,31% | 486.337,00 |
| 14.01.2025 | 16,46 | 16,46 | 16,21 | 16,37 | -0,61% | 416.555,00 |
| 13.01.2025 | 16,09 | 16,56 | 16,06 | 16,47 | 1,48% | 542.711,00 |
| 10.01.2025 | 16,14 | 16,36 | 16,10 | 16,23 | -0,43% | 759.396,00 |
| 08.01.2025 | 16,22 | 16,35 | 16,19 | 16,30 | 1,49% | 358.690,00 |
| 07.01.2025 | 16,25 | 16,36 | 16,04 | 16,06 | -4,29% | 665.590,00 |
| 06.01.2025 | 16,73 | 16,86 | 16,58 | 16,78 | -1,24% | 539.527,00 |
| 03.01.2025 | 16,71 | 17,05 | 16,71 | 16,99 | 2,47% | 355.814,00 |
| 02.01.2025 | 16,56 | 16,82 | 16,54 | 16,58 | 0,79% | 288.563,00 |
| 31.12.2024 | 16,29 | 16,48 | 16,29 | 16,45 | 0,12% | 311.075,00 |
| 30.12.2024 | 16,55 | 16,57 | 16,27 | 16,43 | -0,96% | 459.152,00 |
| 27.12.2024 | 16,50 | 16,62 | 16,45 | 16,59 | 1,10% | 419.155,00 |
| 26.12.2024 | 16,51 | 16,52 | 16,31 | 16,41 | 0,18% | 388.267,00 |
| 24.12.2024 | 16,60 | 16,69 | 16,33 | 16,38 | 1,61% | 511.020,00 |
| 23.12.2024 | 16,06 | 16,17 | 15,90 | 16,12 | 2,81% | 666.876,00 |
| 20.12.2024 | 15,52 | 15,76 | 15,48 | 15,68 | 0,97% | 438.640,00 |
| 19.12.2024 | 15,45 | 15,69 | 15,35 | 15,53 | 0,52% | 486.501,00 |
| 18.12.2024 | 16,09 | 16,14 | 15,40 | 15,45 | -5,62% | 819.358,00 |
| 17.12.2024 | 16,27 | 16,53 | 16,23 | 16,37 | -0,79% | 534.979,00 |
| 16.12.2024 | 16,52 | 16,77 | 16,35 | 16,50 | -1,96% | 1.724.538,00 |
| 13.12.2024 | 17,01 | 17,06 | 16,81 | 16,83 | -2,55% | 373.099,00 |
| 12.12.2024 | 17,38 | 17,45 | 17,20 | 17,27 | -1,99% | 403.077,00 |
| 11.12.2024 | 17,74 | 17,90 | 17,48 | 17,62 | 2,09% | 703.365,00 |
| 10.12.2024 | 17,26 | 17,32 | 17,12 | 17,26 | 0,76% | 347.927,00 |
| 09.12.2024 | 17,25 | 17,54 | 17,12 | 17,13 | -0,46% | 500.321,00 |
| 06.12.2024 | 17,18 | 17,29 | 17,10 | 17,21 | 0,29% | 258.861,00 |
| 05.12.2024 | 17,42 | 17,50 | 17,10 | 17,16 | -1,94% | 478.057,00 |
| 04.12.2024 | 17,70 | 17,73 | 17,48 | 17,50 | -0,51% | 632.610,00 |
| 03.12.2024 | 17,41 | 17,72 | 17,26 | 17,59 | 5,01% | 673.315,00 |
| 02.12.2024 | 16,81 | 16,85 | 16,63 | 16,75 | -1,93% | 514.189,00 |
| 29.11.2024 | 16,94 | 17,13 | 16,73 | 17,08 | 1,61% | 310.348,00 |
| 27.11.2024 | 16,72 | 16,96 | 16,72 | 16,81 | -0,18% | 389.957,00 |
| 26.11.2024 | 16,99 | 17,06 | 16,74 | 16,84 | -1,92% | 577.592,00 |
| 25.11.2024 | 17,22 | 17,24 | 17,08 | 17,17 | 0,53% | 637.263,00 |
| 22.11.2024 | 17,05 | 17,12 | 16,93 | 17,08 | 0,77% | 839.751,00 |
| 21.11.2024 | 17,00 | 17,13 | 16,84 | 16,95 | 2,54% | 709.918,00 |