Börse:
25,800€
-3,01%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
25,800€
Ask:
25,800€
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 26,60 | 26,60 | 25,90 | 26,10 | -1,51% | - |
| 23.06.2022 | 26,00 | 26,80 | 25,80 | 26,50 | 2,32% | - |
| 22.06.2022 | 26,00 | 26,10 | 25,60 | 25,90 | -0,38% | - |
| 21.06.2022 | 26,40 | 26,60 | 26,00 | 26,00 | -1,52% | - |
| 20.06.2022 | 26,00 | 26,40 | 26,00 | 26,40 | 1,15% | - |
| 17.06.2022 | 26,00 | 26,50 | 26,00 | 26,10 | 0,77% | - |
| 16.06.2022 | 26,40 | 26,50 | 25,70 | 25,90 | -1,52% | - |
| 15.06.2022 | 26,00 | 26,50 | 26,00 | 26,30 | 0,77% | - |
| 14.06.2022 | 26,20 | 26,50 | 25,90 | 26,10 | 0,77% | - |
| 13.06.2022 | 26,00 | 26,70 | 25,80 | 25,90 | -0,77% | - |
| 10.06.2022 | 25,80 | 26,50 | 25,70 | 26,10 | -2,25% | - |
| 09.06.2022 | 27,00 | 27,50 | 26,50 | 26,70 | -1,48% | - |
| 08.06.2022 | 27,40 | 27,40 | 26,70 | 27,10 | -0,73% | - |
| 07.06.2022 | 27,40 | 27,90 | 27,10 | 27,30 | -0,73% | - |
| 06.06.2022 | 27,70 | 28,60 | 27,30 | 27,50 | 0,00% | 44,00 |
| 03.06.2022 | 27,80 | 28,00 | 27,30 | 27,50 | -1,43% | - |
| 02.06.2022 | 27,40 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 01.06.2022 | 27,40 | 27,70 | 27,20 | 27,50 | 0,73% | - |
| 31.05.2022 | 27,10 | 27,70 | 27,00 | 27,30 | 0,37% | - |
| 30.05.2022 | 27,40 | 27,40 | 27,20 | 27,20 | -0,37% | - |
| 27.05.2022 | 26,80 | 27,60 | 26,80 | 27,30 | 1,49% | - |
| 26.05.2022 | 27,00 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 25.05.2022 | 26,80 | 27,10 | 25,60 | 26,90 | 0,75% | - |
| 24.05.2022 | 26,40 | 27,20 | 26,20 | 26,70 | 0,75% | - |
| 23.05.2022 | 27,00 | 27,10 | 25,70 | 26,50 | -1,49% | - |
| 20.05.2022 | 27,20 | 27,20 | 26,50 | 26,90 | 0,00% | - |
| 19.05.2022 | 27,00 | 27,80 | 26,30 | 26,90 | -0,74% | - |
| 18.05.2022 | 27,40 | 27,70 | 27,10 | 27,10 | -0,73% | - |
| 17.05.2022 | 28,40 | 28,60 | 27,30 | 27,30 | -3,53% | - |
| 16.05.2022 | 28,20 | 28,50 | 27,60 | 28,30 | 0,71% | - |
| 13.05.2022 | 28,80 | 28,80 | 28,10 | 28,10 | -1,40% | - |
| 12.05.2022 | 28,10 | 28,50 | 27,80 | 28,50 | 0,71% | - |
| 11.05.2022 | 28,20 | 28,50 | 27,40 | 28,30 | 1,43% | - |
| 10.05.2022 | 27,60 | 29,90 | 27,50 | 27,90 | 1,45% | - |
| 09.05.2022 | 29,90 | 30,10 | 27,50 | 27,50 | -8,64% | - |
| 06.05.2022 | 30,90 | 31,30 | 29,90 | 30,10 | -1,95% | - |
| 05.05.2022 | 31,10 | 31,70 | 30,50 | 30,70 | -1,29% | - |
| 04.05.2022 | 30,50 | 31,10 | 29,70 | 31,10 | 2,64% | - |
| 03.05.2022 | 29,90 | 30,50 | 29,50 | 30,30 | 2,02% | - |
| 02.05.2022 | 30,50 | 31,00 | 29,50 | 29,70 | -1,33% | - |
| 29.04.2022 | 30,70 | 31,20 | 30,10 | 30,10 | -1,95% | - |
| 28.04.2022 | 31,10 | 31,30 | 30,00 | 30,70 | -0,65% | - |
| 27.04.2022 | 30,90 | 31,20 | 30,70 | 30,90 | 1,31% | - |
| 26.04.2022 | 29,40 | 31,10 | 29,40 | 30,50 | 2,69% | - |
| 25.04.2022 | 29,00 | 29,90 | 28,70 | 29,70 | 2,06% | - |
| 22.04.2022 | 29,40 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 21.04.2022 | 30,10 | 30,10 | 29,30 | 29,30 | -2,01% | - |
| 20.04.2022 | 30,50 | 30,50 | 29,30 | 29,90 | -1,97% | - |
| 19.04.2022 | 30,70 | 30,70 | 30,10 | 30,50 | 0,66% | - |
| 14.04.2022 | 30,10 | 30,50 | 29,80 | 30,30 | 0,66% | - |
| 13.04.2022 | 29,50 | 30,30 | 29,50 | 30,10 | 2,73% | - |
| 12.04.2022 | 29,00 | 29,70 | 29,00 | 29,30 | 0,69% | - |
| 11.04.2022 | 29,00 | 29,30 | 28,70 | 29,10 | 0,00% | - |
| 08.04.2022 | 29,00 | 29,80 | 28,90 | 29,10 | 0,69% | - |
| 07.04.2022 | 28,60 | 28,90 | 28,40 | 28,90 | 0,70% | - |
| 06.04.2022 | 28,80 | 29,20 | 28,10 | 28,70 | 0,00% | - |
| 05.04.2022 | 28,80 | 29,10 | 28,50 | 28,70 | 0,00% | - |
| 04.04.2022 | 29,00 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 01.04.2022 | 29,00 | 29,20 | 28,30 | 28,90 | 0,00% | - |
| 31.03.2022 | 29,00 | 29,20 | 28,20 | 28,90 | 0,00% | - |
| 30.03.2022 | 28,80 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 29.03.2022 | 29,40 | 29,40 | 28,30 | 28,90 | -1,37% | - |
| 28.03.2022 | 29,20 | 29,50 | 29,20 | 29,30 | 7,33% | - |
| 25.03.2022 | 29,20 | 29,30 | 27,30 | 27,30 | 0,00% | - |
| 24.03.2022 | 29,40 | 29,50 | 27,30 | 27,30 | -10,20% | - |
| 23.03.2022 | 29,20 | 30,40 | 28,90 | 30,40 | -0,33% | - |
| 22.03.2022 | 29,20 | 30,50 | 28,80 | 30,50 | 3,39% | - |
| 21.03.2022 | 28,80 | 29,50 | 28,70 | 29,50 | -2,96% | - |
| 18.03.2022 | 28,60 | 30,40 | 28,50 | 30,40 | 12,18% | - |
| 17.03.2022 | 28,80 | 29,00 | 27,00 | 27,10 | -7,82% | - |
| 16.03.2022 | 29,90 | 29,90 | 28,20 | 29,40 | 7,69% | - |
| 15.03.2022 | 29,20 | 29,90 | 27,30 | 27,30 | -0,36% | - |
| 14.03.2022 | 29,70 | 29,70 | 27,40 | 27,40 | -7,12% | - |
| 11.03.2022 | 29,00 | 29,50 | 28,80 | 29,50 | 2,08% | - |
| 10.03.2022 | 28,40 | 28,90 | 27,70 | 28,90 | 1,40% | - |
| 09.03.2022 | 29,00 | 29,20 | 28,10 | 28,50 | -0,70% | - |
| 08.03.2022 | 28,20 | 29,30 | 28,20 | 28,70 | 1,41% | - |
| 07.03.2022 | 27,80 | 28,70 | 27,40 | 28,30 | 1,43% | - |
| 04.03.2022 | 27,00 | 27,90 | 26,80 | 27,90 | 4,10% | - |
| 03.03.2022 | 27,00 | 27,10 | 26,80 | 26,80 | -0,37% | - |
| 02.03.2022 | 27,00 | 27,40 | 26,60 | 26,90 | 0,00% | - |
| 01.03.2022 | 26,60 | 27,30 | 26,60 | 26,90 | 2,28% | - |
| 28.02.2022 | 26,60 | 26,90 | 26,30 | 26,30 | -2,23% | - |
| 25.02.2022 | 26,00 | 26,90 | 26,00 | 26,90 | 2,28% | - |
| 24.02.2022 | 26,00 | 26,90 | 25,30 | 26,30 | -0,75% | - |
| 23.02.2022 | 26,60 | 26,70 | 26,30 | 26,50 | -0,38% | - |
| 22.02.2022 | 26,60 | 26,60 | 25,80 | 26,60 | 0,00% | 100,00 |
| 21.02.2022 | 27,00 | 27,00 | 26,60 | 26,60 | -1,12% | - |
| 18.02.2022 | 27,00 | 27,30 | 26,70 | 26,90 | 0,75% | - |
| 17.02.2022 | 27,00 | 27,20 | 25,90 | 26,70 | -0,74% | - |
| 16.02.2022 | 27,20 | 27,20 | 26,50 | 26,90 | -0,74% | - |
| 15.02.2022 | 26,60 | 27,50 | 26,60 | 27,10 | 1,50% | - |
| 14.02.2022 | 26,80 | 27,00 | 26,40 | 26,70 | -0,74% | - |
| 11.02.2022 | 26,40 | 27,30 | 26,40 | 26,90 | 1,51% | - |
| 10.02.2022 | 26,00 | 27,10 | 26,00 | 26,50 | 2,32% | - |
| 09.02.2022 | 26,00 | 26,10 | 25,60 | 25,90 | 1,97% | - |
| 08.02.2022 | 26,00 | 26,30 | 25,40 | 25,40 | -1,93% | - |
| 07.02.2022 | 25,80 | 26,10 | 25,60 | 25,90 | 1,57% | - |
| 04.02.2022 | 25,80 | 25,80 | 25,00 | 25,50 | 0,39% | - |
| 03.02.2022 | 26,00 | 26,00 | 25,40 | 25,40 | -1,93% | - |