21,520$
-0,60%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 21,69 | 21,74 | 21,28 | 21,54 | -0,51% | 10,00 |
| 25.02.2026 | 21,38 | 21,65 | 21,38 | 21,65 | 1,64% | 564.621,00 |
| 24.02.2026 | 21,28 | 21,35 | 20,98 | 21,30 | 0,14% | 794.111,00 |
| 23.02.2026 | 21,32 | 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 | 20,87 | 20,98 | 20,69 | 20,83 | -0,24% | 364.100,00 |
| 18.02.2026 | 21,16 | 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 | 21,25 | 21,25 | 20,89 | 21,19 | 0,09% | 449.199,00 |
| 11.02.2026 | 21,09 | 21,23 | 20,91 | 21,17 | 2,27% | 328.964,00 |
| 10.02.2026 | 20,59 | 20,81 | 20,57 | 20,70 | 0,24% | 672.778,00 |
| 09.02.2026 | 20,46 | 20,68 | 20,25 | 20,65 | 0,78% | 755.323,00 |
| 06.02.2026 | 20,00 | 20,51 | 19,95 | 20,49 | 3,07% | 363.319,00 |
| 05.02.2026 | 19,88 | 19,91 | 19,66 | 19,88 | -2,02% | 756.860,00 |
| 04.02.2026 | 20,13 | 20,40 | 20,03 | 20,29 | -3,56% | 534.125,00 |
| 03.02.2026 | 20,80 | 21,19 | 20,78 | 21,04 | 0,62% | 613.209,00 |
| 02.02.2026 | 21,00 | 21,09 | 20,82 | 20,91 | -0,99% | 409.606,00 |
| 30.01.2026 | 21,25 | 21,35 | 21,01 | 21,12 | 1,29% | 394.945,00 |
| 29.01.2026 | 20,65 | 21,01 | 20,51 | 20,85 | 1,66% | 723.589,00 |
| 28.01.2026 | 20,87 | 21,03 | 20,50 | 20,51 | -12,46% | 812.360,00 |
| 27.01.2026 | 23,38 | 23,52 | 23,26 | 23,43 | 2,94% | 414.047,00 |
| 26.01.2026 | 22,81 | 22,94 | 22,69 | 22,76 | 1,38% | 358.186,00 |
| 23.01.2026 | 22,72 | 22,72 | 22,33 | 22,45 | -1,54% | 491.076,00 |
| 22.01.2026 | 22,15 | 22,96 | 22,00 | 22,80 | 4,78% | 896.732,00 |
| 21.01.2026 | 21,60 | 21,76 | 21,23 | 21,76 | 0,42% | 826.465,00 |
| 20.01.2026 | 21,53 | 21,82 | 21,38 | 21,67 | -0,32% | 490.252,00 |
| 16.01.2026 | 21,93 | 21,93 | 21,65 | 21,74 | -0,37% | 341.029,00 |
| 15.01.2026 | 21,82 | 21,83 | 21,61 | 21,82 | -0,68% | 376.574,00 |
| 14.01.2026 | 21,81 | 22,06 | 21,78 | 21,97 | 0,73% | 451.442,00 |
| 13.01.2026 | 21,65 | 21,88 | 21,58 | 21,81 | 1,96% | 457.910,00 |
| 12.01.2026 | 21,00 | 21,50 | 20,95 | 21,39 | 2,94% | 627.831,00 |
| 09.01.2026 | 20,96 | 20,98 | 20,62 | 20,78 | -2,90% | 562.356,00 |
| 08.01.2026 | 21,23 | 21,41 | 21,12 | 21,40 | 0,56% | 455.977,00 |
| 07.01.2026 | 21,46 | 21,46 | 21,07 | 21,28 | -0,37% | 438.610,00 |
| 06.01.2026 | 21,23 | 21,39 | 21,02 | 21,36 | -0,47% | 547.509,00 |
| 05.01.2026 | 21,30 | 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 | 21,13 | 21,19 | 21,03 | 21,04 | -0,33% | 300.158,00 |
| 29.12.2025 | 21,01 | 21,18 | 20,97 | 21,11 | -0,47% | 505.426,00 |
| 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 | 20,76 | 20,94 | 20,76 | 20,94 | 0,48% | 272.501,00 |
| 22.12.2025 | 20,86 | 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 | 21,12 | 21,20 | 20,87 | 21,00 | -1,41% | 610.092,00 |
| 17.12.2025 | 21,28 | 21,40 | 21,12 | 21,30 | -0,14% | 547.345,00 |
| 16.12.2025 | 21,23 | 21,46 | 21,21 | 21,33 | 0,76% | 497.519,00 |
| 15.12.2025 | 21,08 | 21,27 | 21,00 | 21,17 | -1,40% | 453.863,00 |
| 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% | 286.702,00 |
| 10.12.2025 | 21,74 | 21,99 | 21,71 | 21,96 | 2,23% | 274.810,00 |
| 09.12.2025 | 21,57 | 21,64 | 21,45 | 21,48 | -1,10% | 381.994,00 |
| 08.12.2025 | 21,50 | 21,73 | 21,50 | 21,72 | -0,50% | 302.917,00 |
| 05.12.2025 | 22,02 | 22,23 | 21,75 | 21,83 | -0,41% | 362.586,00 |
| 04.12.2025 | 21,87 | 21,98 | 21,81 | 21,92 | 0,64% | 342.735,00 |
| 03.12.2025 | 21,49 | 21,86 | 21,40 | 21,78 | 0,97% | 330.278,00 |
| 02.12.2025 | 21,64 | 21,68 | 21,47 | 21,57 | -1,78% | 361.447,00 |
| 01.12.2025 | 21,75 | 22,01 | 21,75 | 21,96 | 1,90% | 540.272,00 |
| 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 | 21,69 | 21,94 | 21,51 | 21,90 | 4,68% | 755.427,00 |
| 21.11.2025 | 20,78 | 21,06 | 20,70 | 20,92 | -0,90% | 361.814,00 |
| 20.11.2025 | 21,49 | 21,56 | 21,05 | 21,11 | -1,08% | 594.586,00 |
| 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% | 771.430,00 |
| 17.11.2025 | 21,20 | 21,36 | 21,02 | 21,07 | 0,43% | 830.878,00 |
| 14.11.2025 | 20,85 | 21,09 | 20,80 | 20,98 | 1,99% | 637.070,00 |
| 13.11.2025 | 21,00 | 21,02 | 20,49 | 20,57 | -3,02% | 338.364,00 |
| 12.11.2025 | 21,20 | 21,36 | 21,05 | 21,21 | 0,28% | 418.107,00 |
| 11.11.2025 | 20,99 | 21,19 | 20,92 | 21,15 | 2,12% | 328.212,00 |
| 10.11.2025 | 20,63 | 20,78 | 20,63 | 20,71 | 0,15% | 294.522,00 |
| 07.11.2025 | 20,78 | 20,78 | 20,56 | 20,68 | 0,98% | 329.942,00 |
| 06.11.2025 | 20,80 | 20,85 | 20,40 | 20,48 | -2,20% | 413.031,00 |
| 05.11.2025 | 20,84 | 21,03 | 20,78 | 20,94 | 1,95% | 646.298,00 |
| 04.11.2025 | 20,64 | 20,82 | 20,47 | 20,54 | 1,73% | 1.113.179,00 |
| 03.11.2025 | 20,20 | 20,25 | 20,00 | 20,19 | 3,06% | 528.392,00 |
| 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% | 643.676,00 |
| 29.10.2025 | 19,91 | 20,01 | 19,81 | 19,98 | -2,49% | 392.065,00 |
| 28.10.2025 | 20,33 | 20,50 | 20,24 | 20,49 | 1,94% | 364.892,00 |
| 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 |
| 23.10.2025 | 19,90 | 20,40 | 19,90 | 20,32 | 5,72% | 1.008.039,00 |
| 22.10.2025 | 19,38 | 19,38 | 19,00 | 19,22 | -1,64% | 592.677,00 |
| 21.10.2025 | 19,54 | 19,66 | 19,48 | 19,54 | 8,08% | 715.074,00 |
| 20.10.2025 | 18,11 | 18,18 | 17,95 | 18,08 | 0,67% | 389.440,00 |
| 17.10.2025 | 17,74 | 17,97 | 17,66 | 17,96 | -0,50% | 474.740,00 |
| 16.10.2025 | 18,16 | 18,18 | 17,72 | 18,05 | -3,68% | 781.829,00 |
| 15.10.2025 | 18,59 | 18,75 | 18,54 | 18,74 | 2,91% | 221.589,00 |
| 14.10.2025 | 18,28 | 18,28 | 18,08 | 18,21 | -1,78% | 401.570,00 |
| 13.10.2025 | 18,48 | 18,63 | 18,46 | 18,54 | 1,37% | 366.192,00 |
| 10.10.2025 | 18,39 | 18,49 | 18,21 | 18,29 | 0,72% | 398.669,00 |
| 09.10.2025 | 18,31 | 18,33 | 18,16 | 18,16 | -0,27% | 245.469,00 |
| 08.10.2025 | 18,21 | 18,22 | 18,04 | 18,21 | -0,92% | 420.644,00 |
| 07.10.2025 | 18,43 | 18,48 | 18,27 | 18,38 | 0,93% | 371.626,00 |
| 06.10.2025 | 18,28 | 18,28 | 18,11 | 18,21 | -1,46% | 365.059,00 |
| 03.10.2025 | 18,80 | 18,80 | 18,44 | 18,48 | -2,22% | 76.010,00 |