18,050€
-0,82%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 400,00 |
30.04.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | 1.180,00 |
29.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | 100,00 |
26.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
25.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
24.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 160,00 |
23.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
22.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
19.04.2024 | 18,55 | 18,65 | 18,20 | 18,35 | -1,08% | - |
18.04.2024 | 18,45 | 18,85 | 18,35 | 18,55 | 0,54% | - |
17.04.2024 | 18,85 | 19,40 | 18,30 | 18,45 | -3,66% | - |
16.04.2024 | 19,65 | 19,65 | 18,90 | 19,15 | -2,54% | - |
15.04.2024 | 19,50 | 20,05 | 19,50 | 19,65 | 0,77% | - |
12.04.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -0,76% | 303,00 |
11.04.2024 | 19,65 | 19,95 | 19,55 | 19,65 | 0,00% | - |
10.04.2024 | 19,70 | 19,95 | 19,50 | 19,65 | -1,75% | - |
09.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
08.04.2024 | 19,90 | 20,20 | 19,50 | 20,20 | 2,28% | 103,00 |
05.04.2024 | 19,70 | 20,05 | 19,60 | 19,75 | 0,25% | - |
04.04.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -0,76% | 250,00 |
03.04.2024 | 20,10 | 20,25 | 19,75 | 19,85 | -0,75% | - |
02.04.2024 | 21,00 | 21,00 | 20,00 | 20,00 | -2,44% | 145,00 |
28.03.2024 | 20,50 | 20,70 | 20,30 | 20,50 | -1,44% | - |
27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 50,00 |
26.03.2024 | 21,60 | 21,80 | 21,10 | 21,10 | -2,31% | - |
25.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,85% | 50,00 |
22.03.2024 | 22,80 | 22,90 | 22,50 | 22,70 | 0,00% | - |
21.03.2024 | 23,00 | 23,20 | 22,60 | 22,70 | -1,73% | - |
20.03.2024 | 23,00 | 23,40 | 22,90 | 23,10 | 0,00% | - |
19.03.2024 | 23,20 | 23,20 | 22,80 | 23,10 | 1,32% | - |
18.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 200,00 |
15.03.2024 | 23,00 | 23,30 | 23,00 | 23,10 | 2,21% | - |
14.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 1,00 |
13.03.2024 | 22,90 | 23,10 | 22,80 | 22,90 | 0,00% | - |
12.03.2024 | 23,00 | 23,40 | 22,80 | 22,90 | 0,00% | - |
11.03.2024 | 22,60 | 23,00 | 22,60 | 22,90 | 0,88% | - |
08.03.2024 | 22,80 | 23,20 | 22,70 | 22,70 | -1,30% | - |
07.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 2,00 |
06.03.2024 | 22,60 | 23,20 | 22,20 | 22,70 | 0,89% | - |
05.03.2024 | 23,00 | 23,20 | 22,30 | 22,50 | -1,75% | - |
04.03.2024 | 23,20 | 23,60 | 22,90 | 22,90 | -0,43% | - |
01.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
29.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
28.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
27.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
26.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
23.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
22.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
21.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
20.02.2024 | 24,60 | 24,90 | 24,40 | 24,70 | 2,07% | - |
19.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
16.02.2024 | 24,20 | 24,80 | 24,00 | 24,70 | 2,49% | - |
15.02.2024 | 24,00 | 24,10 | 23,70 | 24,10 | 0,84% | - |
14.02.2024 | 23,60 | 24,20 | 23,60 | 23,90 | 0,84% | - |
13.02.2024 | 24,00 | 24,00 | 23,50 | 23,70 | 0,00% | - |
12.02.2024 | 23,60 | 24,30 | 23,50 | 23,70 | 0,00% | - |
09.02.2024 | 23,40 | 24,00 | 23,40 | 23,70 | 2,16% | - |
08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 1,00 |
07.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 1,00 |
06.02.2024 | 23,40 | 23,80 | 23,30 | 23,50 | 0,86% | - |
05.02.2024 | 23,40 | 23,70 | 23,30 | 23,30 | -0,85% | - |
02.02.2024 | 23,80 | 24,20 | 23,30 | 23,50 | -0,84% | - |
01.02.2024 | 23,40 | 23,80 | 23,00 | 23,70 | 1,72% | - |
31.01.2024 | 23,40 | 23,40 | 22,90 | 23,30 | -0,85% | - |
30.01.2024 | 23,60 | 23,60 | 23,30 | 23,50 | 0,00% | - |
29.01.2024 | 23,40 | 23,70 | 23,40 | 23,50 | 0,00% | - |
26.01.2024 | 23,20 | 23,60 | 22,80 | 23,50 | 1,73% | - |
25.01.2024 | 23,20 | 23,50 | 23,10 | 23,10 | -0,86% | - |
24.01.2024 | 23,60 | 23,60 | 23,10 | 23,30 | -0,85% | - |
23.01.2024 | 23,40 | 23,50 | 23,10 | 23,50 | 0,00% | - |
22.01.2024 | 23,20 | 23,50 | 23,00 | 23,50 | 0,86% | - |
19.01.2024 | 23,40 | 23,60 | 23,10 | 23,30 | -2,10% | - |
18.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 40,00 |
17.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 75,00 |
16.01.2024 | 23,60 | 23,80 | 23,20 | 23,70 | 0,42% | - |
15.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
12.01.2024 | 23,40 | 23,70 | 23,20 | 23,70 | 3,04% | - |
11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 1,00 |
10.01.2024 | 23,00 | 23,60 | 22,80 | 23,50 | 1,73% | - |
09.01.2024 | 23,00 | 23,80 | 22,90 | 23,10 | -1,28% | - |
08.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 1,00 |
05.01.2024 | 23,20 | 23,60 | 22,90 | 23,10 | -0,86% | - |
04.01.2024 | 23,40 | 23,50 | 22,90 | 23,30 | -0,85% | - |
03.01.2024 | 23,60 | 24,00 | 23,30 | 23,50 | -0,42% | - |
02.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 15,00 |
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 | -2,15% | - |
21.12.2023 | 23,20 | 23,50 | 23,10 | 23,30 | 0,00% | - |
20.12.2023 | 23,20 | 23,40 | 23,00 | 23,30 | 0,00% | - |
19.12.2023 | 23,40 | 23,60 | 23,10 | 23,30 | -0,85% | - |
18.12.2023 | 23,40 | 23,50 | 23,10 | 23,50 | 0,00% | - |
15.12.2023 | 23,40 | 23,50 | 23,10 | 23,50 | 2,17% | - |
14.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 1,00 |
13.12.2023 | 23,20 | 23,30 | 23,10 | 23,10 | -1,28% | - |
12.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 143,00 |
11.12.2023 | 23,40 | 23,80 | 23,10 | 23,50 | 2,17% | - |
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% | - |