Deutsche Märkte geschlossen

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
3.080,00-10,00 (-0,32%)
Börsenschluss: 04:14PM WIB
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20243.130,003.150,003.050,003.080,003.080,00120.622.600
07. Mai 20243.070,003.110,003.060,003.090,003.090,00124.914.600
06. Mai 20243.180,003.200,003.040,003.050,003.050,00221.330.900
03. Mai 20243.180,003.180,003.120,003.160,003.160,00127.945.300
02. Mai 20243.170,003.200,003.120,003.120,003.120,00157.637.100
30. Apr. 20243.120,003.200,003.110,003.170,003.170,00273.121.800
29. Apr. 20243.030,003.090,003.010,003.080,003.080,00172.773.600
26. Apr. 20242.980,003.060,002.960,003.030,003.030,00442.527.900
25. Apr. 20243.010,003.060,002.990,003.040,003.040,00369.525.200
24. Apr. 20243.100,003.110,003.040,003.040,003.040,00327.330.800
23. Apr. 20243.180,003.190,003.080,003.100,003.100,00312.052.300
22. Apr. 20243.150,003.200,003.130,003.170,003.170,00140.971.800
19. Apr. 20243.230,003.230,003.130,003.150,003.150,00149.997.000
18. Apr. 20243.190,003.310,003.110,003.250,003.250,00337.490.100
17. Apr. 20243.220,003.240,003.200,003.200,003.200,00187.876.400
16. Apr. 20243.260,003.280,003.150,003.220,003.220,00490.658.200
05. Apr. 20243.440,003.450,003.420,003.430,003.430,00116.051.700
04. Apr. 20243.410,003.460,003.410,003.450,003.450,00205.184.000
03. Apr. 20243.450,003.490,003.420,003.420,003.420,00150.265.700
02. Apr. 20243.460,003.500,003.410,003.490,003.490,00233.017.700
01. Apr. 20243.480,003.520,003.420,003.510,003.510,00248.116.300
28. März 20243.470,003.520,003.430,003.470,003.470,00258.985.200
27. März 20243.610,003.630,003.490,003.490,003.490,00496.202.800
26. März 20243.680,003.680,003.610,003.620,003.620,00354.086.400
25. März 20243.890,003.890,003.700,003.730,003.730,00313.394.400
22. März 20243.900,003.920,003.890,003.900,003.900,0044.501.700
21. März 20243.930,003.960,003.890,003.890,003.890,0081.520.900
20. März 20243.910,003.940,003.910,003.930,003.930,0084.777.400
19. März 20243.980,003.980,003.940,003.940,003.940,0051.629.700
18. März 20243.960,003.970,003.920,003.920,003.920,0057.508.300
15. März 20244.000,004.000,003.900,003.970,003.970,00184.885.900
14. März 20243.930,003.980,003.920,003.960,003.960,00122.570.700
13. März 20243.910,003.910,003.890,003.900,003.900,00106.191.400
08. März 20243.900,003.910,003.840,003.860,003.860,00101.556.500
07. März 20243.900,003.930,003.900,003.900,003.900,0086.888.100
06. März 20243.870,003.920,003.860,003.900,003.900,0083.251.500
05. März 20243.880,003.900,003.860,003.870,003.870,00100.671.500
04. März 20243.960,003.960,003.900,003.940,003.940,0081.580.800
01. März 20243.950,003.990,003.860,003.920,003.920,00139.582.000
29. Feb. 20244.020,004.040,003.950,004.000,004.000,00157.431.900
28. Feb. 20243.980,004.020,003.950,003.990,003.990,0077.255.300
27. Feb. 20244.050,004.060,003.990,003.990,003.990,00119.637.000
26. Feb. 20244.060,004.100,004.050,004.090,004.090,0055.761.700
23. Feb. 20244.070,004.100,004.040,004.100,004.100,0087.665.800
22. Feb. 20244.130,004.150,004.070,004.090,004.090,0093.555.100
21. Feb. 20244.190,004.240,004.070,004.180,004.180,00152.787.100
20. Feb. 20244.200,004.210,004.160,004.210,004.210,00267.636.700
19. Feb. 20244.130,004.170,004.130,004.160,004.160,0082.867.500
16. Feb. 20244.050,004.160,004.050,004.160,004.160,00244.064.200
15. Feb. 20244.040,004.080,003.980,004.030,004.030,00129.347.900
13. Feb. 20244.010,004.010,003.980,003.980,003.980,0052.020.300
12. Feb. 20244.000,004.020,003.970,004.000,004.000,0085.763.200
07. Feb. 20244.010,004.020,003.980,003.980,003.980,0053.084.600
06. Feb. 20243.970,004.000,003.970,003.980,003.980,0065.167.500
05. Feb. 20244.010,004.010,003.970,003.980,003.980,0057.789.500
02. Feb. 20244.030,004.030,003.930,003.990,003.990,0096.180.000
01. Feb. 20243.970,004.050,003.970,004.040,004.040,00105.414.400
31. Jan. 20244.000,004.020,003.960,003.960,003.960,00100.403.700
30. Jan. 20244.000,004.020,003.980,004.000,004.000,0066.906.900
29. Jan. 20244.000,004.010,003.970,004.010,004.010,0059.150.000
26. Jan. 20243.940,003.990,003.930,003.980,003.980,0065.272.600
25. Jan. 20243.980,004.000,003.960,003.980,003.980,0058.541.300
24. Jan. 20243.950,003.980,003.930,003.970,003.970,0038.732.000
23. Jan. 20244.000,004.010,003.910,003.950,003.950,0072.595.400
22. Jan. 20243.980,004.010,003.960,003.980,003.980,0050.643.700
19. Jan. 20243.950,003.960,003.890,003.940,003.940,0067.016.100
18. Jan. 20243.990,004.010,003.930,003.950,003.950,0073.029.300
17. Jan. 20244.000,004.010,003.970,003.990,003.990,0062.728.400
16. Jan. 20244.020,004.030,003.980,004.010,004.010,0044.782.300
15. Jan. 20244.040,004.040,003.980,004.000,004.000,0038.339.500
12. Jan. 20243.970,004.010,003.970,004.010,004.010,0053.685.600
11. Jan. 20244.040,004.040,003.990,003.990,003.990,0036.333.300
10. Jan. 20244.000,004.030,003.980,004.000,004.000,0099.083.600
09. Jan. 20243.930,003.980,003.920,003.960,003.960,0064.015.400
08. Jan. 20243.890,003.920,003.860,003.890,003.890,0061.064.100
05. Jan. 20243.950,003.970,003.880,003.890,003.890,0069.268.000
04. Jan. 20243.980,003.990,003.960,003.970,003.970,0033.922.400
03. Jan. 20243.990,003.990,003.950,003.960,003.960,0022.018.500
02. Jan. 20243.950,003.990,003.940,003.990,003.990,0023.774.100
29. Dez. 20233.960,003.980,003.940,003.950,003.950,0027.497.600
28. Dez. 20233.960,003.970,003.940,003.960,003.960,0034.024.400
27. Dez. 20233.990,004.000,003.920,003.940,003.940,0073.157.200
22. Dez. 20233.980,003.980,003.950,003.960,003.960,0028.222.700
21. Dez. 20233.960,003.970,003.930,003.950,003.950,0048.242.100
20. Dez. 20233.960,003.990,003.960,003.960,003.960,0059.574.800
19. Dez. 20233.950,003.970,003.940,003.970,003.970,0032.984.500
18. Dez. 20233.940,003.970,003.930,003.970,003.970,0060.940.400
15. Dez. 20233.940,003.980,003.900,003.980,003.980,00109.064.200
14. Dez. 20233.880,003.960,003.880,003.940,003.940,0070.705.300
13. Dez. 20233.870,003.920,003.870,003.920,003.920,0054.386.800
12. Dez. 20233.940,003.950,003.890,003.910,003.910,0058.707.700
11. Dez. 20233.870,003.980,003.850,003.980,003.980,0099.365.500
08. Dez. 20233.940,003.940,003.900,003.940,003.940,0061.476.300
07. Dez. 20233.950,003.950,003.880,003.910,003.910,0091.076.200
06. Dez. 20233.900,003.950,003.870,003.920,003.920,00149.345.100
05. Dez. 20233.830,003.850,003.800,003.850,003.850,0074.608.900
04. Dez. 20233.840,003.860,003.780,003.810,003.810,00118.483.900
01. Dez. 20233.790,003.840,003.790,003.830,003.830,0081.037.200
30. Nov. 20233.750,003.820,003.740,003.760,003.760,00258.522.400
29. Nov. 20233.750,003.770,003.700,003.720,003.720,0056.467.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...