Börse:
27,139$
-0,41%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
26,512$
Ask:
27,765$
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2022 | 31,90 | 32,08 | 31,60 | 31,96 | -0,34% | 176.458,00 |
| 24.03.2022 | 32,00 | 32,22 | 31,78 | 32,07 | 0,41% | 134.145,00 |
| 23.03.2022 | 31,83 | 32,12 | 31,72 | 31,94 | -0,25% | 190.885,00 |
| 22.03.2022 | 32,33 | 32,33 | 31,80 | 32,02 | -0,44% | 170.640,00 |
| 21.03.2022 | 31,87 | 32,17 | 31,79 | 32,16 | 0,53% | 209.403,00 |
| 18.03.2022 | 31,74 | 32,09 | 31,51 | 31,99 | 1,11% | 231.462,00 |
| 17.03.2022 | 31,60 | 32,08 | 31,51 | 31,64 | -3,15% | 273.935,00 |
| 16.03.2022 | 32,47 | 32,75 | 32,16 | 32,67 | 0,68% | 255.087,00 |
| 15.03.2022 | 32,01 | 32,62 | 32,00 | 32,45 | 1,44% | 279.857,00 |
| 14.03.2022 | 32,03 | 32,39 | 31,97 | 31,99 | -0,62% | 237.545,00 |
| 11.03.2022 | 32,01 | 32,25 | 31,99 | 32,19 | 1,67% | 201.916,00 |
| 10.03.2022 | 30,88 | 31,71 | 30,86 | 31,66 | 0,60% | 295.478,00 |
| 09.03.2022 | 31,36 | 31,48 | 31,09 | 31,47 | 0,32% | 227.392,00 |
| 08.03.2022 | 31,59 | 31,87 | 31,03 | 31,37 | 1,72% | 399.731,00 |
| 07.03.2022 | 30,78 | 31,25 | 30,66 | 30,84 | 1,25% | 207.561,00 |
| 04.03.2022 | 29,92 | 30,51 | 29,91 | 30,46 | 1,87% | 174.709,00 |
| 03.03.2022 | 29,85 | 30,06 | 29,72 | 29,90 | 0,27% | 130.354,00 |
| 02.03.2022 | 29,72 | 30,06 | 29,60 | 29,82 | -0,73% | 178.812,00 |
| 01.03.2022 | 29,97 | 30,23 | 29,86 | 30,04 | 1,11% | 190.011,00 |
| 28.02.2022 | 29,90 | 30,00 | 29,48 | 29,71 | -1,72% | 170.557,00 |
| 25.02.2022 | 29,70 | 30,35 | 29,57 | 30,23 | 3,17% | 170.966,00 |
| 24.02.2022 | 29,32 | 29,38 | 28,92 | 29,30 | -2,10% | 475.754,00 |
| 23.02.2022 | 30,23 | 30,26 | 29,86 | 29,93 | -0,03% | 251.943,00 |
| 22.02.2022 | 29,99 | 30,11 | 29,79 | 29,94 | -1,71% | 185.094,00 |
| 18.02.2022 | 30,50 | 30,82 | 30,37 | 30,46 | -0,03% | 162.331,00 |
| 17.02.2022 | 30,57 | 30,60 | 30,33 | 30,47 | -1,23% | 160.555,00 |
| 16.02.2022 | 30,70 | 30,86 | 30,56 | 30,85 | 0,10% | 151.693,00 |
| 15.02.2022 | 30,80 | 30,98 | 30,45 | 30,82 | 1,88% | 191.932,00 |
| 14.02.2022 | 30,30 | 30,51 | 30,00 | 30,25 | -0,66% | 269.271,00 |
| 11.02.2022 | 30,74 | 30,92 | 30,19 | 30,45 | 0,53% | 433.238,00 |
| 10.02.2022 | 30,54 | 30,87 | 30,07 | 30,29 | 2,02% | 1.040.349,00 |
| 09.02.2022 | 29,59 | 29,78 | 29,59 | 29,69 | 1,06% | 199.628,00 |
| 08.02.2022 | 29,47 | 29,54 | 29,27 | 29,38 | -0,88% | 1.534.219,00 |