1,185€
-2,87%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -2,87% | - |
| 08.05.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 680,00 |
| 07.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 06.05.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | 200,00 |
| 05.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 02.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 1.451,00 |
| 30.04.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 9,09% | 5.650,00 |
| 29.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,76% | - |
| 25.04.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 2,67% | - |
| 24.04.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -2,60% | - |
| 23.04.2025 | 1,17 | 1,18 | 1,16 | 1,16 | 0,43% | - |
| 22.04.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -12,55% | - |
| 17.04.2025 | 1,33 | 1,34 | 1,29 | 1,32 | 0,77% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,14% | - |
| 15.04.2025 | 1,35 | 1,35 | 1,29 | 1,32 | 0,00% | - |
| 14.04.2025 | 1,34 | 1,35 | 1,29 | 1,32 | 6,45% | - |
| 11.04.2025 | 1,27 | 1,28 | 1,20 | 1,24 | -1,98% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 4,12% | - |
| 09.04.2025 | 1,23 | 1,23 | 1,20 | 1,22 | 4,74% | - |
| 08.04.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -9,02% | - |
| 07.04.2025 | 1,21 | 1,28 | 1,21 | 1,28 | -0,39% | - |
| 04.04.2025 | 1,27 | 1,30 | 1,24 | 1,28 | 1,59% | - |
| 03.04.2025 | 1,29 | 1,29 | 1,23 | 1,26 | -1,56% | - |
| 02.04.2025 | 1,30 | 1,30 | 1,27 | 1,28 | 0,00% | - |
| 01.04.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -2,66% | - |
| 31.03.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 28.03.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 27.03.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,39% | - |
| 26.03.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 1,99% | - |
| 25.03.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 3,29% | - |
| 24.03.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -3,57% | - |
| 21.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,56% | - |
| 20.03.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 1,99% | - |
| 19.03.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,40% | - |
| 18.03.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -2,72% | - |
| 17.03.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 14.03.2025 | 1,31 | 1,34 | 1,28 | 1,30 | -0,76% | - |
| 13.03.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 1,16% | - |
| 12.03.2025 | 1,31 | 1,33 | 1,30 | 1,30 | -3,00% | - |
| 11.03.2025 | 1,29 | 1,36 | 1,27 | 1,34 | -0,37% | - |
| 10.03.2025 | 1,34 | 1,36 | 1,29 | 1,34 | 1,52% | - |
| 07.03.2025 | 1,35 | 1,40 | 1,32 | 1,32 | -0,75% | - |
| 06.03.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 0,00% | - |
| 05.03.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -0,37% | - |
| 04.03.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -4,64% | - |
| 03.03.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 28.02.2025 | 1,39 | 1,43 | 1,37 | 1,40 | -2,78% | - |
| 27.02.2025 | 1,46 | 1,48 | 1,42 | 1,44 | 0,35% | - |
| 26.02.2025 | 1,43 | 1,49 | 1,42 | 1,44 | 0,70% | - |
| 25.02.2025 | 1,42 | 1,49 | 1,41 | 1,43 | -4,36% | - |
| 24.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 21.02.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 20.02.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 19.02.2025 | 1,50 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 18.02.2025 | 1,51 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 17.02.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 13.02.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 12.02.2025 | 1,53 | 1,53 | 1,48 | 1,50 | 0,33% | - |
| 11.02.2025 | 1,47 | 1,53 | 1,47 | 1,50 | -1,97% | - |
| 10.02.2025 | 1,51 | 1,55 | 1,48 | 1,53 | -0,65% | - |
| 07.02.2025 | 1,56 | 1,57 | 1,51 | 1,54 | 3,37% | - |
| 06.02.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -2,62% | - |
| 05.02.2025 | 1,54 | 1,55 | 1,50 | 1,53 | -1,61% | - |
| 04.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | - |
| 03.02.2025 | 1,53 | 1,58 | 1,52 | 1,53 | -0,97% | - |
| 31.01.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 1,32% | - |
| 30.01.2025 | 1,52 | 1,57 | 1,52 | 1,52 | -2,25% | - |
| 29.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 28.01.2025 | 1,55 | 1,60 | 1,55 | 1,56 | 0,32% | - |
| 27.01.2025 | 1,55 | 1,58 | 1,55 | 1,56 | 0,32% | - |
| 24.01.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,32% | - |
| 23.01.2025 | 1,56 | 1,60 | 1,54 | 1,56 | 0,32% | - |
| 22.01.2025 | 1,55 | 1,60 | 1,54 | 1,55 | 1,31% | - |
| 21.01.2025 | 1,54 | 1,59 | 1,53 | 1,53 | -0,33% | - |
| 20.01.2025 | 1,53 | 1,59 | 1,53 | 1,54 | -0,65% | - |
| 17.01.2025 | 1,54 | 1,59 | 1,54 | 1,55 | -0,32% | - |
| 16.01.2025 | 1,55 | 1,59 | 1,53 | 1,55 | 1,31% | - |
| 15.01.2025 | 1,50 | 1,57 | 1,49 | 1,53 | -0,65% | - |
| 14.01.2025 | 1,53 | 1,58 | 1,52 | 1,54 | 1,99% | - |
| 13.01.2025 | 1,51 | 1,56 | 1,51 | 1,51 | -1,63% | - |
| 10.01.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 1,66% | - |
| 09.01.2025 | 1,53 | 1,56 | 1,51 | 1,51 | -3,21% | - |
| 08.01.2025 | 1,52 | 1,56 | 1,51 | 1,56 | 0,97% | - |
| 07.01.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 0,32% | - |
| 06.01.2025 | 1,54 | 1,55 | 1,50 | 1,54 | -1,91% | - |
| 03.01.2025 | 1,57 | 1,61 | 1,56 | 1,57 | 0,96% | - |
| 02.01.2025 | 1,56 | 1,61 | 1,55 | 1,56 | -1,27% | - |
| 30.12.2024 | 1,57 | 1,62 | 1,53 | 1,58 | 3,62% | - |
| 27.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 23.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 20.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |
| 19.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 18.12.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 1,90% | 240,00 |
| 17.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 16.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 13.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 12.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 11.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |