1,160€
0,87%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 27.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 26.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 25.06.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | 6.500,00 |
| 24.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | - |
| 23.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 8.716,00 |
| 20.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 19.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 13.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 11.06.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 1.000,00 |
| 10.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 06.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 04.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 03.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 02.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | 1.287,00 |
| 30.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 28.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 27.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 26.05.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 14,00 |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 20.05.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 1.419,00 |
| 19.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,98% | - |
| 16.05.2025 | 1,17 | 1,29 | 1,17 | 1,29 | 11,21% | 88,00 |
| 15.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -8,66% | - |
| 14.05.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 3,25% | 370,00 |
| 13.05.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 6,96% | 3.037,00 |
| 12.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 09.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 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% | - |