Börse:
26,900€
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
26,800€
Ask:
27,000€
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 27,20 | 27,20 | 26,50 | 26,90 | 0,00% | - |
| 19.05.2022 | 27,00 | 27,30 | 26,30 | 26,90 | -0,74% | - |
| 18.05.2022 | 27,40 | 27,70 | 27,10 | 27,10 | -1,45% | - |
| 17.05.2022 | 28,40 | 28,60 | 27,30 | 27,50 | -2,83% | - |
| 16.05.2022 | 28,20 | 28,30 | 27,90 | 28,30 | 0,71% | - |
| 13.05.2022 | 28,80 | 28,80 | 28,10 | 28,10 | -1,40% | - |
| 12.05.2022 | 28,10 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 11.05.2022 | 28,20 | 28,50 | 27,80 | 28,30 | 1,43% | - |
| 10.05.2022 | 27,60 | 28,10 | 27,60 | 27,90 | 0,72% | - |
| 09.05.2022 | 29,90 | 30,60 | 27,50 | 27,70 | -7,97% | 40,00 |
| 06.05.2022 | 30,90 | 31,20 | 30,10 | 30,10 | -1,95% | - |
| 05.05.2022 | 31,10 | 31,70 | 30,50 | 30,70 | -0,65% | - |
| 04.05.2022 | 30,50 | 31,10 | 30,00 | 30,90 | 1,98% | - |
| 03.05.2022 | 29,90 | 30,50 | 29,70 | 30,30 | 2,02% | 100,00 |
| 02.05.2022 | 30,30 | 30,50 | 29,50 | 29,70 | -1,33% | - |
| 29.04.2022 | 30,70 | 31,20 | 30,10 | 30,10 | -1,95% | 2.400,00 |
| 28.04.2022 | 31,00 | 31,30 | 30,20 | 30,70 | 0,00% | - |
| 27.04.2022 | 30,90 | 31,20 | 30,70 | 30,70 | 0,00% | - |
| 26.04.2022 | 29,40 | 31,10 | 29,00 | 30,70 | 3,37% | 914,00 |
| 25.04.2022 | 29,00 | 29,70 | 28,70 | 29,70 | 1,37% | - |
| 22.04.2022 | 29,40 | 29,50 | 28,90 | 29,30 | -0,68% | 102,00 |
| 21.04.2022 | 30,10 | 30,10 | 29,50 | 29,50 | -1,34% | - |
| 20.04.2022 | 30,50 | 30,50 | 29,60 | 29,90 | -1,97% | - |
| 19.04.2022 | 30,70 | 31,40 | 30,10 | 30,50 | 0,66% | 10,00 |
| 14.04.2022 | 30,10 | 30,50 | 29,90 | 30,30 | 1,34% | - |
| 13.04.2022 | 29,50 | 30,40 | 29,50 | 29,90 | 1,36% | - |
| 12.04.2022 | 29,00 | 29,70 | 29,00 | 29,50 | 2,08% | - |
| 11.04.2022 | 29,00 | 29,30 | 28,70 | 28,90 | -1,37% | - |
| 08.04.2022 | 29,00 | 29,90 | 29,00 | 29,30 | 1,38% | - |
| 07.04.2022 | 28,60 | 28,90 | 28,40 | 28,90 | 0,70% | 178,00 |
| 06.04.2022 | 28,80 | 29,10 | 28,10 | 28,70 | -0,69% | - |
| 05.04.2022 | 28,80 | 28,90 | 28,50 | 28,90 | 1,40% | - |
| 04.04.2022 | 29,00 | 29,00 | 28,40 | 28,50 | -1,38% | - |
| 01.04.2022 | 29,00 | 29,20 | 28,70 | 28,90 | 0,00% | - |
| 31.03.2022 | 29,00 | 29,20 | 28,70 | 28,90 | 0,00% | - |
| 30.03.2022 | 29,00 | 29,40 | 28,70 | 28,90 | 0,00% | 100,00 |
| 29.03.2022 | 29,40 | 29,50 | 28,50 | 28,90 | -1,37% | - |
| 28.03.2022 | 29,20 | 29,40 | 28,60 | 29,30 | 0,69% | 36,00 |
| 25.03.2022 | 29,20 | 29,20 | 28,50 | 29,10 | 0,00% | - |
| 24.03.2022 | 29,40 | 29,50 | 28,90 | 29,10 | 0,69% | - |
| 23.03.2022 | 29,20 | 29,50 | 28,90 | 28,90 | 0,00% | - |
| 22.03.2022 | 29,20 | 29,30 | 28,90 | 28,90 | -0,69% | 300,00 |
| 21.03.2022 | 28,80 | 29,10 | 28,70 | 29,10 | 0,69% | - |
| 18.03.2022 | 28,60 | 29,30 | 28,50 | 28,90 | 1,40% | - |
| 17.03.2022 | 29,30 | 29,30 | 28,10 | 28,50 | -4,04% | - |
| 16.03.2022 | 29,90 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 15.03.2022 | 29,20 | 29,70 | 29,00 | 29,70 | 1,37% | 36,00 |
| 14.03.2022 | 29,70 | 29,70 | 29,30 | 29,30 | -0,68% | - |
| 11.03.2022 | 29,00 | 29,50 | 28,80 | 29,50 | 2,79% | 200,00 |
| 10.03.2022 | 28,40 | 28,90 | 27,70 | 28,70 | 1,41% | - |
| 09.03.2022 | 29,00 | 29,20 | 28,10 | 28,30 | -1,39% | - |
| 08.03.2022 | 28,20 | 29,10 | 28,20 | 28,70 | 1,41% | - |
| 07.03.2022 | 27,80 | 28,70 | 27,40 | 28,30 | 1,43% | 350,00 |
| 04.03.2022 | 27,00 | 27,90 | 26,80 | 27,90 | 3,72% | - |
| 03.03.2022 | 27,00 | 27,20 | 26,70 | 26,90 | 0,00% | - |
| 02.03.2022 | 27,00 | 27,40 | 26,70 | 26,90 | -0,74% | - |
| 01.03.2022 | 26,60 | 27,30 | 26,40 | 27,10 | 3,04% | - |
| 28.02.2022 | 26,60 | 26,80 | 26,30 | 26,30 | -2,23% | - |
| 25.02.2022 | 26,00 | 26,90 | 26,00 | 26,90 | 2,28% | - |
| 24.02.2022 | 26,00 | 27,00 | 25,30 | 26,30 | -0,75% | - |
| 23.02.2022 | 26,60 | 26,70 | 26,40 | 26,50 | 0,76% | - |
| 22.02.2022 | 26,60 | 26,60 | 25,60 | 26,30 | -1,13% | 366,00 |
| 21.02.2022 | 27,00 | 27,40 | 26,60 | 26,60 | -1,12% | 3,00 |
| 18.02.2022 | 27,00 | 27,50 | 26,80 | 26,90 | 0,75% | - |
| 17.02.2022 | 27,00 | 27,20 | 25,40 | 26,70 | -1,48% | 3.856,00 |
| 16.02.2022 | 27,20 | 27,60 | 26,50 | 27,10 | 0,00% | 150,00 |
| 15.02.2022 | 26,60 | 27,30 | 26,60 | 27,10 | 0,74% | - |
| 14.02.2022 | 26,80 | 27,10 | 26,20 | 26,90 | 0,00% | - |
| 11.02.2022 | 26,40 | 27,20 | 26,40 | 26,90 | 2,28% | 18,00 |
| 10.02.2022 | 26,00 | 27,10 | 26,00 | 26,30 | 1,54% | 240,00 |
| 09.02.2022 | 26,00 | 26,10 | 25,80 | 25,90 | 0,78% | - |
| 08.02.2022 | 26,00 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 07.02.2022 | 25,80 | 26,30 | 25,60 | 25,90 | 1,57% | - |
| 04.02.2022 | 25,80 | 25,80 | 25,00 | 25,50 | 0,00% | - |
| 03.02.2022 | 26,00 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 02.02.2022 | 26,20 | 26,20 | 25,70 | 25,90 | -0,77% | - |
| 01.02.2022 | 26,40 | 26,50 | 26,10 | 26,10 | -1,51% | - |
| 31.01.2022 | 26,80 | 26,80 | 26,10 | 26,50 | -0,75% | 200,00 |
| 28.01.2022 | 26,80 | 27,10 | 26,30 | 26,70 | 0,00% | - |
| 27.01.2022 | 26,40 | 27,00 | 26,30 | 26,70 | 0,00% | 30,00 |
| 26.01.2022 | 26,40 | 27,50 | 26,40 | 26,70 | 1,52% | - |
| 25.01.2022 | 25,80 | 26,50 | 25,80 | 26,30 | 1,54% | - |
| 24.01.2022 | 26,20 | 26,20 | 25,00 | 25,90 | -0,77% | 240,00 |
| 21.01.2022 | 25,90 | 26,70 | 25,90 | 26,10 | 0,00% | - |
| 20.01.2022 | 26,40 | 26,40 | 25,80 | 26,10 | -0,76% | - |
| 19.01.2022 | 26,00 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 18.01.2022 | 26,00 | 26,10 | 25,70 | 26,10 | 0,38% | - |
| 17.01.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 14.01.2022 | 25,60 | 26,10 | 25,40 | 26,10 | 2,35% | - |
| 13.01.2022 | 25,40 | 25,90 | 25,40 | 25,50 | 0,79% | - |
| 12.01.2022 | 25,60 | 25,80 | 25,10 | 25,30 | -0,78% | 100,00 |
| 11.01.2022 | 25,60 | 25,80 | 25,30 | 25,50 | -0,78% | - |
| 10.01.2022 | 25,60 | 25,80 | 25,40 | 25,70 | 0,78% | - |
| 07.01.2022 | 25,60 | 25,70 | 25,40 | 25,50 | 0,79% | - |
| 06.01.2022 | 25,10 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 05.01.2022 | 26,00 | 26,00 | 25,10 | 25,30 | -3,80% | 540,00 |
| 04.01.2022 | 26,00 | 26,30 | 25,90 | 26,30 | 2,33% | - |
| 03.01.2022 | 25,60 | 26,00 | 25,60 | 25,70 | -0,77% | - |
| 30.12.2021 | 26,20 | 26,20 | 25,70 | 25,90 | 0,00% | - |
| 29.12.2021 | 26,00 | 26,10 | 25,10 | 25,90 | 0,00% | 20,00 |