1,070€
-2,73%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,32 | 1,33 | 1,32 | 1,32 | -0,38% | - |
| 04.05.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 0,38% | - |
| 30.04.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,54% | 2.061,00 |
| 29.04.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 2,36% | 2.245,00 |
| 28.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 27.04.2026 | 1,28 | 1,29 | 1,26 | 1,28 | -2,29% | 11.020,00 |
| 24.04.2026 | 1,37 | 1,37 | 1,31 | 1,31 | -1,50% | - |
| 23.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | 5.868,00 |
| 22.04.2026 | 1,35 | 1,35 | 1,33 | 1,34 | 2,68% | 48.000,00 |
| 21.04.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 1,16% | 6.815,00 |
| 20.04.2026 | 1,28 | 1,30 | 1,27 | 1,29 | -2,27% | - |
| 17.04.2026 | 1,32 | 1,32 | 1,31 | 1,32 | -0,75% | - |
| 16.04.2026 | 1,31 | 1,34 | 1,31 | 1,33 | -2,21% | 2.000,00 |
| 15.04.2026 | 1,37 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 14.04.2026 | 1,35 | 1,37 | 1,35 | 1,35 | 1,50% | 10.004,00 |
| 13.04.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -1,48% | - |
| 10.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | 3.540,00 |
| 09.04.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 3,03% | - |
| 08.04.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -2,22% | - |
| 07.04.2026 | 1,35 | 1,36 | 1,33 | 1,35 | -3,57% | 12.077,00 |
| 02.04.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,41% | 9.100,00 |
| 01.04.2026 | 1,51 | 1,51 | 1,41 | 1,42 | -6,27% | 25.245,00 |
| 31.03.2026 | 1,52 | 1,54 | 1,50 | 1,52 | -2,26% | 19.500,00 |
| 30.03.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 4,03% | 1.455,00 |
| 27.03.2026 | 1,47 | 1,49 | 1,46 | 1,49 | -1,32% | - |
| 26.03.2026 | 1,51 | 1,52 | 1,49 | 1,51 | -1,95% | 1.080,00 |
| 25.03.2026 | 1,52 | 1,54 | 1,51 | 1,54 | 7,69% | - |
| 24.03.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,70% | 5.540,00 |
| 23.03.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,05% | 15,00 |
| 20.03.2026 | 1,38 | 1,44 | 1,38 | 1,44 | 0,35% | 3.780,00 |
| 19.03.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -0,69% | 861,00 |
| 18.03.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 17.03.2026 | 1,43 | 1,44 | 1,41 | 1,43 | 0,00% | - |
| 16.03.2026 | 1,42 | 1,46 | 1,42 | 1,43 | 0,00% | 32.679,00 |
| 13.03.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | 25.000,00 |
| 12.03.2026 | 1,42 | 1,43 | 1,40 | 1,43 | 5,93% | 432,00 |
| 11.03.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -6,25% | 62.000,00 |
| 10.03.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 0,00% | 27.000,00 |
| 09.03.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 4,35% | 84,00 |
| 06.03.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 3,76% | 3.636,00 |
| 05.03.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 3,91% | 8.370,00 |
| 04.03.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 03.03.2026 | 1,22 | 1,29 | 1,21 | 1,28 | 6,67% | 22.457,00 |
| 02.03.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 4,35% | 70,00 |
| 27.02.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 26.02.2026 | 1,14 | 1,15 | 1,10 | 1,14 | 0,00% | 163.094,00 |
| 25.02.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,87% | 217.178,00 |
| 24.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 23.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,88% | 46,00 |
| 20.02.2026 | 1,15 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 19.02.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 18.02.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 0,89% | - |
| 17.02.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 0,00% | - |
| 16.02.2026 | 1,08 | 1,17 | 1,08 | 1,12 | 0,00% | - |
| 13.02.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 12.02.2026 | 1,07 | 1,11 | 1,07 | 1,11 | -0,89% | - |
| 11.02.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 10.02.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | 82.100,00 |
| 09.02.2026 | 1,07 | 1,11 | 1,07 | 1,11 | 0,00% | - |
| 06.02.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -0,89% | 41,00 |
| 05.02.2026 | 1,07 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 04.02.2026 | 1,07 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 03.02.2026 | 1,17 | 1,17 | 1,07 | 1,12 | 0,90% | 806,00 |
| 02.02.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | 48.000,00 |
| 30.01.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,45% | 15.200,00 |
| 29.01.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,91% | 90,00 |
| 28.01.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | 20.968,00 |
| 27.01.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -3,51% | - |
| 26.01.2026 | 1,09 | 1,19 | 1,09 | 1,14 | 0,00% | - |
| 23.01.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | 900,00 |
| 22.01.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 1,77% | - |
| 21.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | 15,00 |
| 20.01.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 19.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 4,59% | - |
| 16.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,96% | - |
| 15.01.2026 | 1,09 | 1,14 | 1,09 | 1,14 | 0,44% | 1.260,00 |
| 14.01.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | 15,00 |
| 13.01.2026 | 1,07 | 1,13 | 1,07 | 1,13 | 0,89% | - |
| 12.01.2026 | 1,12 | 1,12 | 1,09 | 1,12 | -0,88% | 101.464,00 |
| 09.01.2026 | 1,07 | 1,17 | 1,07 | 1,13 | 0,00% | 10.480,00 |
| 08.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | 175,00 |
| 07.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | 145,00 |
| 06.01.2026 | 1,07 | 1,13 | 1,07 | 1,13 | 0,89% | 14.076,00 |
| 05.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,88% | 4.998,00 |
| 02.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 1,80% | 70,00 |
| 30.12.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | 4.800,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | 5.907,00 |
| 23.12.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 0,91% | - |
| 22.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | -0,90% | 56,00 |
| 19.12.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 1,83% | - |
| 18.12.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 17.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | - |
| 16.12.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -2,70% | - |
| 15.12.2025 | 1,06 | 1,11 | 1,06 | 1,11 | -0,89% | 56,00 |
| 12.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | - |
| 11.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -0,88% | - |
| 10.12.2025 | 1,10 | 1,13 | 1,10 | 1,13 | -0,88% | - |
| 09.12.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 08.12.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | 1.246,00 |
| 05.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 621,00 |