Börse:
30,752$
-0,16%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
30,046$
Ask:
31,458$
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 30,77 | 30,80 | 30,50 | 30,80 | 0,33% | 273.468,00 |
| 17.08.2022 | 30,35 | 30,83 | 30,35 | 30,70 | -0,32% | 190.069,00 |
| 16.08.2022 | 30,32 | 30,81 | 30,15 | 30,80 | 0,29% | 208.660,00 |
| 15.08.2022 | 30,13 | 30,84 | 30,12 | 30,71 | -1,92% | 176.091,00 |
| 12.08.2022 | 30,79 | 31,32 | 30,79 | 31,31 | 1,20% | 128.154,00 |
| 11.08.2022 | 30,99 | 31,13 | 30,75 | 30,94 | 0,95% | 146.748,00 |
| 10.08.2022 | 30,73 | 30,90 | 30,54 | 30,65 | -1,22% | 202.229,00 |
| 09.08.2022 | 30,99 | 31,17 | 30,91 | 31,03 | -0,99% | 214.637,00 |
| 08.08.2022 | 31,20 | 31,61 | 30,66 | 31,34 | 0,45% | 229.667,00 |
| 05.08.2022 | 30,62 | 31,27 | 30,42 | 31,20 | 4,24% | 383.333,00 |
| 04.08.2022 | 30,09 | 30,38 | 29,86 | 29,93 | 0,17% | 277.079,00 |
| 03.08.2022 | 29,37 | 29,96 | 29,06 | 29,88 | 4,48% | 462.435,00 |
| 02.08.2022 | 29,28 | 29,47 | 28,38 | 28,60 | -0,49% | 343.675,00 |
| 01.08.2022 | 28,44 | 28,80 | 28,43 | 28,74 | 0,84% | 183.044,00 |
| 29.07.2022 | 28,42 | 28,56 | 28,21 | 28,50 | -0,18% | 188.455,00 |
| 28.07.2022 | 28,04 | 28,72 | 28,02 | 28,55 | 0,60% | 161.916,00 |
| 27.07.2022 | 28,17 | 28,41 | 28,07 | 28,38 | 0,89% | 234.163,00 |
| 26.07.2022 | 27,89 | 28,21 | 27,89 | 28,13 | 0,64% | 165.609,00 |
| 25.07.2022 | 28,15 | 28,20 | 27,82 | 27,95 | 0,04% | 205.874,00 |
| 22.07.2022 | 27,97 | 28,08 | 27,74 | 27,94 | 0,47% | 185.849,00 |
| 21.07.2022 | 27,91 | 28,04 | 27,43 | 27,81 | 0,72% | 326.743,00 |
| 20.07.2022 | 27,89 | 27,89 | 27,36 | 27,61 | 0,18% | 340.111,00 |
| 19.07.2022 | 27,50 | 27,74 | 27,46 | 27,56 | 1,40% | 243.427,00 |
| 18.07.2022 | 27,58 | 27,68 | 27,17 | 27,18 | -0,48% | 256.311,00 |
| 15.07.2022 | 27,32 | 27,48 | 26,95 | 27,31 | 2,44% | 273.118,00 |
| 14.07.2022 | 26,65 | 26,88 | 26,47 | 26,66 | -0,78% | 203.752,00 |
| 13.07.2022 | 26,24 | 26,89 | 26,08 | 26,87 | 1,24% | 418.677,00 |
| 12.07.2022 | 26,63 | 27,10 | 26,39 | 26,54 | -0,45% | 187.551,00 |
| 11.07.2022 | 26,59 | 26,75 | 26,57 | 26,66 | 0,57% | 146.921,00 |
| 08.07.2022 | 26,74 | 26,75 | 26,35 | 26,51 | -1,38% | 206.305,00 |
| 07.07.2022 | 26,96 | 26,96 | 26,77 | 26,88 | 0,71% | 179.958,00 |
| 06.07.2022 | 26,76 | 26,96 | 26,48 | 26,69 | -1,15% | 329.382,00 |
| 05.07.2022 | 26,81 | 27,03 | 26,40 | 27,00 | -0,92% | 226.017,00 |
| 01.07.2022 | 26,99 | 27,34 | 26,73 | 27,25 | 0,78% | 182.475,00 |
| 30.06.2022 | 26,94 | 27,16 | 26,43 | 27,04 | -1,31% | 206.346,00 |
| 29.06.2022 | 27,17 | 27,47 | 27,12 | 27,40 | 0,70% | 193.650,00 |
| 28.06.2022 | 27,30 | 27,51 | 27,12 | 27,21 | -1,38% | 194.601,00 |
| 27.06.2022 | 27,39 | 27,63 | 27,38 | 27,59 | 0,00% | 155.746,00 |
| 24.06.2022 | 27,76 | 27,82 | 27,38 | 27,59 | -0,76% | 220.803,00 |
| 23.06.2022 | 27,69 | 28,10 | 27,69 | 27,80 | 1,76% | 197.930,00 |
| 22.06.2022 | 27,11 | 27,50 | 26,98 | 27,32 | -0,58% | 207.355,00 |
| 21.06.2022 | 27,51 | 27,74 | 27,48 | 27,48 | 0,33% | 211.851,00 |
| 17.06.2022 | 27,51 | 27,75 | 27,31 | 27,39 | 0,70% | 223.548,00 |
| 16.06.2022 | 27,45 | 27,45 | 26,93 | 27,20 | -1,41% | 206.792,00 |
| 15.06.2022 | 27,14 | 27,66 | 27,14 | 27,59 | 1,17% | 220.448,00 |
| 14.06.2022 | 27,43 | 27,65 | 27,05 | 27,27 | 1,00% | 232.367,00 |
| 13.06.2022 | 27,60 | 27,71 | 26,97 | 27,00 | -1,89% | 225.447,00 |
| 10.06.2022 | 27,01 | 27,78 | 27,01 | 27,52 | -2,76% | 290.721,00 |
| 09.06.2022 | 28,61 | 28,68 | 28,23 | 28,30 | -2,18% | 192.276,00 |
| 08.06.2022 | 28,79 | 29,01 | 28,74 | 28,93 | -1,16% | 178.169,00 |
| 07.06.2022 | 29,02 | 29,31 | 29,02 | 29,27 | -0,61% | 175.146,00 |
| 06.06.2022 | 29,73 | 29,95 | 29,38 | 29,45 | -0,41% | 111.460,00 |
| 03.06.2022 | 29,66 | 29,79 | 28,89 | 29,57 | -1,17% | 175.333,00 |
| 02.06.2022 | 29,33 | 29,93 | 29,30 | 29,92 | 2,36% | 230.779,00 |
| 01.06.2022 | 29,22 | 29,43 | 29,00 | 29,23 | -0,44% | 131.499,00 |
| 31.05.2022 | 29,28 | 29,62 | 29,28 | 29,36 | 0,20% | 398.458,00 |
| 27.05.2022 | 29,01 | 29,60 | 29,01 | 29,30 | 1,35% | 229.961,00 |
| 26.05.2022 | 28,70 | 29,14 | 28,70 | 28,91 | 0,35% | 189.114,00 |
| 25.05.2022 | 28,61 | 28,93 | 28,61 | 28,81 | 0,38% | 141.727,00 |
| 24.05.2022 | 28,47 | 28,75 | 28,28 | 28,70 | 1,20% | 205.037,00 |
| 23.05.2022 | 27,87 | 28,61 | 27,32 | 28,36 | 0,11% | 327.176,00 |
| 20.05.2022 | 28,27 | 28,42 | 27,89 | 28,33 | -0,70% | 487.882,00 |
| 19.05.2022 | 28,85 | 28,85 | 28,37 | 28,53 | 0,56% | 279.420,00 |
| 18.05.2022 | 28,85 | 29,12 | 28,29 | 28,37 | -1,83% | 261.885,00 |
| 17.05.2022 | 29,25 | 29,25 | 28,81 | 28,90 | -1,77% | 248.026,00 |
| 16.05.2022 | 29,20 | 29,60 | 29,20 | 29,42 | 0,55% | 197.839,00 |
| 13.05.2022 | 29,59 | 29,59 | 29,14 | 29,26 | -1,25% | 180.994,00 |
| 12.05.2022 | 29,22 | 29,73 | 29,22 | 29,63 | -0,17% | 211.003,00 |
| 11.05.2022 | 29,52 | 30,09 | 29,29 | 29,68 | 0,64% | 279.067,00 |
| 10.05.2022 | 29,26 | 29,64 | 29,16 | 29,49 | 1,55% | 274.036,00 |
| 09.05.2022 | 30,21 | 30,21 | 29,04 | 29,04 | -8,48% | 301.993,00 |
| 06.05.2022 | 32,04 | 32,25 | 31,62 | 31,73 | -2,01% | 370.155,00 |
| 05.05.2022 | 32,70 | 32,83 | 32,18 | 32,38 | -1,76% | 183.737,00 |
| 04.05.2022 | 31,93 | 32,96 | 31,93 | 32,96 | 3,36% | 178.172,00 |
| 03.05.2022 | 31,33 | 32,08 | 31,33 | 31,89 | 1,95% | 264.304,00 |
| 02.05.2022 | 31,57 | 31,79 | 31,00 | 31,28 | -1,70% | 241.840,00 |
| 29.04.2022 | 32,16 | 32,22 | 31,75 | 31,82 | -1,64% | 197.982,00 |
| 28.04.2022 | 32,05 | 32,41 | 31,82 | 32,35 | -0,46% | 203.271,00 |
| 27.04.2022 | 32,72 | 32,77 | 32,44 | 32,50 | 0,00% | 226.295,00 |
| 26.04.2022 | 32,67 | 33,18 | 32,11 | 32,50 | 2,01% | 395.333,00 |
| 25.04.2022 | 31,81 | 31,92 | 31,33 | 31,86 | 1,40% | 300.107,00 |
| 22.04.2022 | 31,90 | 31,90 | 31,29 | 31,42 | -1,38% | 210.788,00 |
| 21.04.2022 | 32,25 | 32,34 | 31,86 | 31,86 | -1,82% | 181.607,00 |
| 20.04.2022 | 32,29 | 32,48 | 32,29 | 32,45 | -1,40% | 204.004,00 |
| 19.04.2022 | 32,74 | 32,92 | 32,52 | 32,91 | 0,15% | 217.292,00 |
| 18.04.2022 | 32,82 | 33,21 | 32,82 | 32,86 | -0,03% | 132.983,00 |
| 14.04.2022 | 32,43 | 32,93 | 32,39 | 32,87 | 0,61% | 165.639,00 |
| 13.04.2022 | 32,53 | 32,78 | 32,25 | 32,67 | 2,54% | 229.193,00 |
| 12.04.2022 | 31,92 | 32,13 | 31,67 | 31,86 | 0,85% | 536.257,00 |
| 11.04.2022 | 31,78 | 31,91 | 31,45 | 31,59 | -0,19% | 492.606,00 |
| 08.04.2022 | 31,45 | 31,89 | 31,45 | 31,65 | 0,89% | 1.009.282,00 |
| 07.04.2022 | 31,41 | 31,58 | 31,32 | 31,37 | 0,54% | 220.982,00 |
| 06.04.2022 | 31,27 | 31,48 | 31,06 | 31,20 | -0,48% | 383.899,00 |
| 05.04.2022 | 31,40 | 31,60 | 31,26 | 31,35 | -0,25% | 179.176,00 |
| 04.04.2022 | 31,86 | 31,86 | 31,00 | 31,43 | -1,26% | 319.993,00 |
| 01.04.2022 | 32,04 | 32,04 | 31,70 | 31,83 | -0,38% | 550.592,00 |
| 31.03.2022 | 32,16 | 32,18 | 31,93 | 31,95 | -1,11% | 572.042,00 |
| 30.03.2022 | 32,27 | 32,42 | 32,00 | 32,31 | 0,65% | 121.796,00 |
| 29.03.2022 | 32,19 | 32,20 | 31,80 | 32,10 | -0,16% | 210.395,00 |
| 28.03.2022 | 32,13 | 32,30 | 32,11 | 32,15 | 0,59% | 122.536,00 |