Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,14 | 24,15 | 23,87 | 23,98 | -0,46% | - |
| 25.02.2021 | 24,03 | 24,09 | 24,03 | 24,09 | -2,96% | - |
| 24.02.2021 | 24,60 | 24,83 | 24,54 | 24,82 | 1,68% | - |
| 23.02.2021 | 24,33 | 24,55 | 24,23 | 24,41 | 8,75% | - |
| 22.02.2021 | 22,45 | 22,61 | 22,40 | 22,45 | -1,97% | - |
| 19.02.2021 | 22,97 | 23,02 | 22,84 | 22,90 | 0,50% | - |
| 18.02.2021 | 22,62 | 22,88 | 0,00 | 22,78 | 0,09% | - |
| 17.02.2021 | 22,75 | 22,82 | 22,75 | 22,76 | -1,64% | - |
| 16.02.2021 | 23,11 | 23,23 | 23,01 | 23,14 | 0,04% | - |
| 12.02.2021 | 23,01 | 23,19 | 23,00 | 23,13 | 0,63% | - |
| 11.02.2021 | 22,89 | 23,04 | 22,82 | 22,99 | 0,39% | - |
| 10.02.2021 | 22,97 | 23,21 | 22,86 | 22,90 | -1,17% | - |
| 09.02.2021 | 23,07 | 23,30 | 23,03 | 23,17 | -1,76% | - |
| 08.02.2021 | 23,62 | 23,63 | 23,43 | 23,58 | 0,15% | - |
| 05.02.2021 | 23,51 | 23,65 | 23,51 | 23,55 | 0,34% | - |
| 04.02.2021 | 23,42 | 23,51 | 23,31 | 23,47 | 0,39% | - |
| 03.02.2021 | 23,31 | 23,49 | 23,19 | 23,38 | -0,60% | - |
| 02.02.2021 | 23,61 | 23,72 | 23,51 | 23,52 | 1,23% | - |
| 01.02.2021 | 23,10 | 23,44 | 22,99 | 23,23 | 3,02% | - |
| 29.01.2021 | 22,55 | 22,55 | 22,55 | 22,55 | -3,84% | - |
| 28.01.2021 | 23,28 | 23,55 | 23,20 | 23,45 | -0,70% | - |
| 27.01.2021 | 23,92 | 23,92 | 23,55 | 23,62 | 0,08% | - |
| 26.01.2021 | 23,69 | 23,69 | 23,59 | 23,60 | -2,44% | - |
| 25.01.2021 | 24,06 | 24,28 | 23,87 | 24,19 | -0,53% | - |
| 22.01.2021 | 24,18 | 24,39 | 24,09 | 24,32 | -1,44% | - |
| 21.01.2021 | 24,68 | 24,72 | 24,67 | 24,67 | -0,06% | - |
| 20.01.2021 | 24,73 | 24,78 | 24,50 | 24,69 | 1,29% | - |
| 19.01.2021 | 24,24 | 24,39 | 24,15 | 24,37 | -2,01% | - |
| 15.01.2021 | 24,73 | 24,96 | 24,71 | 24,87 | -0,96% | - |
| 14.01.2021 | 25,11 | 25,40 | 25,10 | 25,11 | 1,85% | - |
| 13.01.2021 | 24,62 | 24,78 | 24,59 | 24,66 | -0,50% | - |
| 12.01.2021 | 24,87 | 24,90 | 24,65 | 24,78 | -2,07% | - |
| 11.01.2021 | 25,33 | 25,56 | 25,25 | 25,31 | -0,73% | - |
| 08.01.2021 | 25,41 | 25,56 | 25,19 | 25,49 | 3,51% | - |
| 07.01.2021 | 24,00 | 24,69 | 23,96 | 24,63 | 1,48% | - |
| 06.01.2021 | 24,19 | 24,33 | 24,09 | 24,27 | -1,06% | - |
| 05.01.2021 | 24,73 | 24,79 | 24,50 | 24,53 | -0,79% | - |
| 04.01.2021 | 25,06 | 25,14 | 24,62 | 24,72 | 4,88% | - |
| 31.12.2020 | 23,54 | 23,63 | 23,40 | 23,57 | 0,23% | - |
| 30.12.2020 | 23,68 | 23,70 | 23,39 | 23,52 | -2,59% | - |
| 29.12.2020 | 24,15 | 24,15 | 24,14 | 24,14 | -0,92% | - |
| 28.12.2020 | 24,35 | 24,42 | 24,34 | 24,37 | 0,04% | - |
| 24.12.2020 | 23,51 | 24,36 | 23,45 | 24,36 | 3,95% | - |
| 23.12.2020 | 23,50 | 23,61 | 23,39 | 23,43 | -0,78% | - |
| 22.12.2020 | 23,64 | 23,83 | 23,57 | 23,62 | -4,24% | - |
| 21.12.2020 | 24,46 | 24,69 | 24,46 | 24,66 | 0,04% | - |
| 18.12.2020 | 24,67 | 24,72 | 24,46 | 24,65 | -0,56% | - |
| 17.12.2020 | 24,74 | 24,83 | 24,57 | 24,79 | -0,64% | - |
| 16.12.2020 | 25,18 | 25,24 | 24,70 | 24,95 | 0,99% | - |
| 15.12.2020 | 24,05 | 27,81 | 24,04 | 24,71 | 7,13% | - |
| 14.12.2020 | 23,27 | 23,37 | 23,01 | 23,06 | 0,52% | - |
| 11.12.2020 | 23,05 | 23,14 | 22,81 | 22,94 | -0,97% | - |
| 10.12.2020 | 22,99 | 26,42 | 22,88 | 23,17 | -0,34% | - |
| 09.12.2020 | 23,12 | 26,71 | 22,94 | 23,25 | 0,48% | - |
| 08.12.2020 | 23,16 | 24,20 | 22,95 | 23,14 | -0,90% | - |
| 07.12.2020 | 23,20 | 23,96 | 23,07 | 23,35 | 1,97% | - |
| 04.12.2020 | 22,73 | 22,94 | 22,70 | 22,90 | -2,01% | - |
| 03.12.2020 | 22,96 | 24,55 | 22,96 | 23,37 | 1,02% | - |
| 02.12.2020 | 23,28 | 23,30 | 23,13 | 23,13 | 1,29% | - |
| 01.12.2020 | 22,70 | 26,25 | 22,57 | 22,84 | 1,60% | - |
| 30.11.2020 | 22,96 | 22,98 | 22,47 | 22,48 | -7,55% | - |
| 27.11.2020 | 24,31 | 24,50 | 24,24 | 24,31 | 5,35% | - |
| 25.11.2020 | 22,94 | 23,10 | 22,93 | 23,08 | -1,14% | - |
| 24.11.2020 | 23,30 | 23,38 | 23,17 | 23,34 | 1,06% | - |
| 23.11.2020 | 22,87 | 23,23 | 22,87 | 23,10 | 3,82% | - |
| 20.11.2020 | 22,21 | 22,37 | 22,11 | 22,25 | 0,45% | - |
| 19.11.2020 | 22,12 | 22,15 | 22,05 | 22,15 | -0,52% | - |
| 18.11.2020 | 22,32 | 22,40 | 22,19 | 22,26 | -0,34% | - |
| 17.11.2020 | 22,29 | 22,36 | 22,21 | 22,34 | 3,59% | - |
| 16.11.2020 | 21,56 | 21,80 | 21,41 | 21,56 | 3,03% | - |
| 13.11.2020 | 20,71 | 20,94 | 20,61 | 20,93 | -0,78% | - |
| 12.11.2020 | 21,18 | 21,32 | 20,86 | 21,09 | -1,63% | - |
| 11.11.2020 | 21,50 | 21,69 | 0,00 | 21,44 | 6,64% | - |
| 10.11.2020 | 20,13 | 20,22 | 20,04 | 20,11 | -1,74% | - |
| 09.11.2020 | 20,22 | 20,51 | 20,06 | 20,46 | 4,60% | - |
| 06.11.2020 | 21,70 | 21,70 | 19,39 | 19,56 | 1,66% | - |
| 05.11.2020 | 19,02 | 19,38 | 19,00 | 19,24 | 8,82% | - |
| 04.11.2020 | 17,54 | 17,88 | 17,42 | 17,68 | -0,45% | - |
| 03.11.2020 | 17,90 | 18,06 | 17,69 | 17,76 | 2,36% | - |
| 02.11.2020 | 0,00 | 17,36 | 0,00 | 17,35 | 1,73% | - |
| 30.10.2020 | 16,98 | 17,14 | 16,96 | 17,06 | -1,27% | - |
| 29.10.2020 | 17,37 | 17,46 | 17,18 | 17,28 | -0,75% | - |
| 28.10.2020 | 17,64 | 17,65 | 17,33 | 17,41 | -3,01% | - |
| 27.10.2020 | 17,97 | 17,97 | 17,95 | 17,95 | 0,20% | - |
| 26.10.2020 | 17,98 | 18,11 | 17,90 | 17,91 | -1,51% | - |
| 23.10.2020 | 18,10 | 18,20 | 17,97 | 18,19 | -1,14% | - |
| 22.10.2020 | 18,62 | 18,66 | 18,40 | 18,40 | -1,21% | - |
| 21.10.2020 | 18,53 | 18,69 | 18,45 | 18,62 | 1,33% | - |
| 20.10.2020 | 18,47 | 18,62 | 18,38 | 18,38 | -0,41% | - |
| 19.10.2020 | 18,75 | 18,75 | 18,44 | 18,45 | -1,84% | - |
| 16.10.2020 | 18,69 | 18,88 | 18,66 | 18,80 | -0,37% | - |
| 15.10.2020 | 18,84 | 19,00 | 18,77 | 18,87 | 0,05% | - |
| 14.10.2020 | 19,01 | 19,11 | 18,64 | 18,86 | 2,31% | - |
| 13.10.2020 | 18,55 | 18,59 | 18,37 | 18,43 | -1,50% | - |
| 12.10.2020 | 18,72 | 18,79 | 18,57 | 18,71 | -0,35% | - |
| 09.10.2020 | 18,73 | 18,85 | 18,62 | 18,78 | 1,13% | - |
| 08.10.2020 | 18,49 | 18,71 | 18,42 | 18,57 | 1,25% | - |
| 07.10.2020 | 18,21 | 18,49 | 18,14 | 18,34 | 0,69% | - |
| 06.10.2020 | 18,37 | 18,50 | 18,19 | 18,21 | -0,60% | - |
| 05.10.2020 | 18,32 | 18,50 | 18,21 | 18,32 | 0,71% | - |