18,990$
0,74%
Echtzeit-Aktienkurs PT Telekomunikasi Ind. Tbk (ADRs)
Bid:
Ask:
Aktienkurse zur PT Telekomunikasi Ind. Tbk (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,69 | 19,10 | 18,66 | 18,99 | 0,74% | 446.943,00 |
| 25.04.2024 | 19,00 | 19,01 | 18,74 | 18,85 | -2,28% | 848.329,00 |
| 24.04.2024 | 19,25 | 19,44 | 19,24 | 19,29 | -2,18% | 754.850,00 |
| 23.04.2024 | 19,36 | 19,78 | 19,36 | 19,72 | 0,36% | 376.373,00 |
| 22.04.2024 | 19,57 | 19,83 | 19,50 | 19,65 | -0,05% | 323.230,00 |
| 19.04.2024 | 19,62 | 19,72 | 19,47 | 19,66 | -0,56% | 300.178,00 |
| 18.04.2024 | 19,90 | 19,90 | 19,51 | 19,77 | 0,76% | 679.719,00 |
| 17.04.2024 | 20,08 | 20,08 | 19,56 | 19,62 | -2,24% | 424.791,00 |
| 16.04.2024 | 20,44 | 20,55 | 20,07 | 20,07 | -3,74% | 448.296,00 |
| 15.04.2024 | 20,82 | 20,97 | 20,73 | 20,85 | 0,48% | 331.666,00 |
| 12.04.2024 | 20,98 | 20,98 | 20,73 | 20,75 | -1,33% | 258.185,00 |
| 11.04.2024 | 21,19 | 21,19 | 20,98 | 21,03 | -0,28% | 282.849,00 |
| 10.04.2024 | 21,29 | 21,37 | 21,00 | 21,09 | -1,77% | 226.283,00 |
| 09.04.2024 | 21,33 | 21,52 | 21,33 | 21,47 | 0,75% | 233.244,00 |
| 08.04.2024 | 21,25 | 21,54 | 21,21 | 21,31 | 0,52% | 225.921,00 |
| 05.04.2024 | 21,34 | 21,44 | 21,19 | 21,20 | -0,75% | 246.240,00 |
| 04.04.2024 | 21,56 | 21,64 | 21,30 | 21,36 | -0,09% | 319.405,00 |
| 03.04.2024 | 21,64 | 21,64 | 21,37 | 21,38 | -1,38% | 308.374,00 |
| 02.04.2024 | 21,88 | 21,91 | 21,59 | 21,68 | -0,96% | 329.953,00 |
| 01.04.2024 | 22,38 | 22,38 | 21,84 | 21,89 | -1,66% | 310.974,00 |
| 28.03.2024 | 22,09 | 22,26 | 22,04 | 22,26 | -0,04% | 344.903,00 |
| 27.03.2024 | 22,33 | 22,46 | 22,12 | 22,27 | -2,15% | 427.181,00 |
| 26.03.2024 | 23,16 | 23,16 | 22,70 | 22,76 | -3,27% | 338.063,00 |
| 25.03.2024 | 23,73 | 23,80 | 23,40 | 23,53 | -3,72% | 311.634,00 |
| 22.03.2024 | 24,63 | 24,63 | 24,43 | 24,44 | -0,93% | 135.245,00 |
| 21.03.2024 | 24,70 | 24,87 | 24,62 | 24,67 | -1,71% | 251.065,00 |
| 20.03.2024 | 25,09 | 25,20 | 24,91 | 25,10 | 0,12% | 184.535,00 |
| 19.03.2024 | 25,00 | 25,10 | 24,97 | 25,07 | 0,08% | 88.599,00 |
| 18.03.2024 | 25,13 | 25,13 | 25,00 | 25,05 | -0,87% | 100.219,00 |
| 15.03.2024 | 25,22 | 25,27 | 25,11 | 25,27 | 0,12% | 137.800,00 |
| 14.03.2024 | 25,23 | 25,40 | 25,12 | 25,24 | 0,56% | 141.339,00 |
| 13.03.2024 | 25,06 | 25,17 | 25,03 | 25,10 | 0,52% | 99.039,00 |
| 12.03.2024 | 25,13 | 25,13 | 24,89 | 24,97 | -0,32% | 122.273,00 |
| 11.03.2024 | 24,99 | 25,08 | 24,95 | 25,05 | 0,80% | 114.233,00 |
| 08.03.2024 | 24,88 | 25,01 | 24,85 | 24,85 | -0,36% | 138.946,00 |
| 07.03.2024 | 25,01 | 25,07 | 24,90 | 24,94 | 0,85% | 197.139,00 |
| 06.03.2024 | 25,00 | 25,00 | 24,70 | 24,73 | 1,10% | 157.305,00 |
| 05.03.2024 | 24,54 | 24,68 | 24,25 | 24,46 | -2,32% | 252.356,00 |
| 04.03.2024 | 25,29 | 25,29 | 24,92 | 25,04 | -0,91% | 229.396,00 |
| 01.03.2024 | 25,17 | 25,31 | 24,94 | 25,27 | -1,21% | 385.595,00 |
| 29.02.2024 | 25,65 | 25,65 | 25,41 | 25,58 | 0,00% | 197.805,00 |
| 28.02.2024 | 25,71 | 25,76 | 25,40 | 25,58 | -0,31% | 275.060,00 |
| 27.02.2024 | 25,75 | 25,75 | 25,56 | 25,66 | -2,21% | 239.289,00 |
| 26.02.2024 | 26,37 | 26,37 | 26,15 | 26,24 | -0,64% | 178.961,00 |
| 23.02.2024 | 26,30 | 26,41 | 26,19 | 26,41 | 0,80% | 134.784,00 |
| 22.02.2024 | 26,26 | 26,45 | 26,16 | 26,20 | -1,36% | 146.674,00 |
| 21.02.2024 | 26,66 | 26,66 | 26,46 | 26,56 | -0,75% | 159.315,00 |
| 20.02.2024 | 26,62 | 26,85 | 26,62 | 26,76 | 0,56% | 173.340,00 |
| 16.02.2024 | 26,55 | 26,67 | 26,41 | 26,61 | 2,15% | 183.416,00 |
| 15.02.2024 | 25,69 | 26,05 | 25,69 | 26,05 | 1,36% | 139.294,00 |
| 14.02.2024 | 25,48 | 25,75 | 25,48 | 25,70 | 1,46% | 190.235,00 |
| 13.02.2024 | 25,51 | 25,52 | 25,22 | 25,33 | -1,78% | 96.560,00 |
| 12.02.2024 | 25,50 | 25,79 | 25,46 | 25,79 | 1,14% | 132.254,00 |
| 09.02.2024 | 25,41 | 25,50 | 25,37 | 25,50 | 0,67% | 158.490,00 |
| 08.02.2024 | 25,51 | 25,51 | 25,31 | 25,33 | -0,71% | 96.714,00 |
| 07.02.2024 | 25,37 | 25,65 | 25,37 | 25,51 | 0,47% | 121.210,00 |
| 06.02.2024 | 25,28 | 25,39 | 25,17 | 25,39 | 1,03% | 129.433,00 |
| 05.02.2024 | 25,17 | 25,26 | 25,07 | 25,13 | -0,63% | 164.943,00 |
| 02.02.2024 | 25,64 | 25,64 | 25,15 | 25,29 | -2,05% | 199.319,00 |
| 01.02.2024 | 25,63 | 25,88 | 25,42 | 25,82 | 2,62% | 213.438,00 |
| 31.01.2024 | 25,38 | 25,38 | 25,14 | 25,16 | -0,67% | 148.445,00 |
| 30.01.2024 | 25,48 | 25,57 | 25,25 | 25,33 | -0,86% | 128.009,00 |
| 29.01.2024 | 25,58 | 25,58 | 25,33 | 25,55 | 0,31% | 205.418,00 |
| 26.01.2024 | 25,28 | 25,51 | 25,28 | 25,47 | 1,43% | 156.823,00 |
| 25.01.2024 | 25,35 | 25,35 | 25,01 | 25,11 | -0,75% | 179.927,00 |
| 24.01.2024 | 25,42 | 25,72 | 25,04 | 25,30 | -0,98% | 328.370,00 |
| 23.01.2024 | 25,26 | 25,63 | 25,18 | 25,55 | 0,08% | 331.703,00 |
| 22.01.2024 | 25,44 | 25,59 | 25,41 | 25,53 | 0,59% | 148.336,00 |
| 19.01.2024 | 25,39 | 25,49 | 25,26 | 25,38 | -0,47% | 233.187,00 |
| 18.01.2024 | 25,45 | 25,66 | 25,27 | 25,50 | -0,35% | 173.643,00 |
| 17.01.2024 | 25,64 | 25,67 | 25,45 | 25,59 | -0,81% | 178.662,00 |
| 16.01.2024 | 25,69 | 25,83 | 25,63 | 25,80 | -0,50% | 139.237,00 |
| 12.01.2024 | 25,76 | 25,96 | 25,76 | 25,93 | 1,01% | 114.427,00 |
| 11.01.2024 | 25,69 | 25,74 | 25,52 | 25,67 | 0,00% | 204.321,00 |
| 10.01.2024 | 25,50 | 25,69 | 25,50 | 25,67 | 1,95% | 210.023,00 |
| 09.01.2024 | 25,34 | 25,34 | 25,13 | 25,18 | -0,04% | 211.761,00 |
| 08.01.2024 | 25,20 | 25,32 | 25,06 | 25,19 | -0,51% | 156.348,00 |
| 05.01.2024 | 25,40 | 25,48 | 25,24 | 25,32 | -0,59% | 263.240,00 |
| 04.01.2024 | 25,59 | 25,60 | 25,47 | 25,47 | -0,59% | 135.539,00 |
| 03.01.2024 | 25,75 | 25,77 | 25,53 | 25,62 | -1,08% | 196.149,00 |
| 02.01.2024 | 25,83 | 25,96 | 25,61 | 25,90 | 0,54% | 220.696,00 |
| 29.12.2023 | 25,70 | 25,80 | 25,70 | 25,76 | -0,19% | 143.515,00 |
| 28.12.2023 | 25,90 | 26,01 | 25,81 | 25,81 | -0,04% | 287.093,00 |
| 27.12.2023 | 25,78 | 25,87 | 25,68 | 25,82 | -0,27% | 131.119,00 |
| 26.12.2023 | 25,92 | 25,97 | 25,85 | 25,89 | 0,12% | 97.006,00 |
| 22.12.2023 | 25,76 | 25,92 | 25,75 | 25,86 | 0,62% | 207.143,00 |
| 21.12.2023 | 25,56 | 25,71 | 25,48 | 25,70 | 1,18% | 222.239,00 |
| 20.12.2023 | 25,38 | 25,64 | 25,28 | 25,40 | -0,51% | 132.606,00 |
| 19.12.2023 | 25,70 | 25,70 | 25,50 | 25,53 | -0,39% | 126.423,00 |
| 18.12.2023 | 25,50 | 25,73 | 25,46 | 25,63 | 0,39% | 254.335,00 |
| 15.12.2023 | 25,64 | 25,64 | 25,36 | 25,53 | -0,20% | 266.542,00 |
| 14.12.2023 | 25,39 | 25,67 | 25,39 | 25,58 | 0,99% | 201.231,00 |
| 13.12.2023 | 25,01 | 25,33 | 24,85 | 25,33 | 1,16% | 227.068,00 |
| 12.12.2023 | 25,21 | 25,21 | 25,00 | 25,04 | -0,75% | 161.324,00 |
| 11.12.2023 | 25,28 | 25,31 | 25,13 | 25,23 | 0,28% | 304.424,00 |
| 08.12.2023 | 25,22 | 25,23 | 25,10 | 25,16 | 0,12% | 210.162,00 |
| 07.12.2023 | 25,37 | 25,47 | 25,02 | 25,13 | 0,00% | 215.468,00 |
| 06.12.2023 | 25,30 | 25,30 | 25,11 | 25,13 | 0,72% | 203.957,00 |
| 05.12.2023 | 24,85 | 25,00 | 24,85 | 24,95 | 0,77% | 220.150,00 |
| 04.12.2023 | 24,65 | 24,86 | 24,59 | 24,76 | -1,16% | 278.383,00 |