18,800€
1,62%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 18,50 | 18,80 | 18,10 | 18,70 | 1,08% | - |
17.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
16.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 180,00 |
15.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
12.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
11.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
10.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
09.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
08.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
05.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
04.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
03.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
02.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
28.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
27.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
25.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
22.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
21.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
20.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
19.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
15.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
14.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
13.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
12.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
11.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
08.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
07.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
06.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
05.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
04.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
01.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
29.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
28.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
27.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
26.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 140,00 |
23.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
22.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
21.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
20.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
19.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
16.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
15.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
14.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
13.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
12.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
09.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
07.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
05.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
02.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
01.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
31.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
30.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
29.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
26.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
25.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
24.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
23.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
22.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
19.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
18.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
17.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
16.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
15.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
12.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
10.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
09.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
08.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
05.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
04.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
03.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
02.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
29.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
28.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
27.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
22.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
21.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
20.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
19.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
18.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
15.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
14.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
13.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
12.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
11.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
08.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
07.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
06.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
05.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
04.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
01.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
30.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
29.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
28.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
27.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
24.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |