18,950€
-3,56%
Echtzeit-Aktienkurs PT Telekomunikasi Indonesia
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Indonesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 19,65 | 19,65 | 18,90 | 19,20 | -2,29% | - |
| 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% | - |
| 06.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 05.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 04.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 01.12.2023 | 22,60 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 30.11.2023 | 22,20 | 22,60 | 22,20 | 22,50 | 1,81% | - |
| 29.11.2023 | 22,40 | 22,50 | 21,40 | 22,10 | -0,90% | - |
| 28.11.2023 | 21,80 | 22,40 | 21,60 | 22,30 | 2,76% | - |
| 27.11.2023 | 21,40 | 21,90 | 21,20 | 21,70 | 1,40% | - |
| 24.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 1,00 |
| 22.11.2023 | 21,40 | 21,60 | 21,30 | 21,30 | -0,47% | - |