1,260€
5,88%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 5,88% | - |
| 27.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 12.190,00 |
| 26.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 25.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 24.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 21.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 20.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 19.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 18.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 17.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 14.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 13.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 12.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 11.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 10.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 07.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 06.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 03.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 31.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 30.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 29.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 28.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 27.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 24.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 8,00 |
| 23.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 22.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 21.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 20.07.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 10,71% | 1.000,00 |
| 17.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 16.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 13.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,96% | - |
| 10.07.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 1,34% | - |
| 09.07.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 08.07.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 07.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 06.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 5,71% | - |
| 03.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 02.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 01.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 30.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 29.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 26.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 25.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 24.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 23.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 22.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 19.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 18.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -8,70% | - |
| 17.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | 1.000,00 |
| 16.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 15.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 12.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 6,86% | - |
| 11.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 10.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 09.06.2026 | 1,03 | 1,08 | 1,03 | 1,08 | 8,00% | 8.907,00 |
| 08.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 05.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 04.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -6,54% | - |
| 03.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 6.000,00 |
| 02.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 01.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 29.05.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,80% | 2.200,00 |
| 28.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 27.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 26.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 25.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 22.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 21.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 2.500,00 |
| 20.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 19.05.2026 | 1,13 | 1,18 | 1,13 | 1,18 | 0,00% | 21.200,00 |
| 18.05.2026 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | 15.000,00 |
| 15.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 14.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 13.05.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -0,88% | 12.500,00 |
| 11.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -11,72% | - |
| 08.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 1.500,00 |
| 07.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 06.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 05.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 04.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 30.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | - |
| 29.04.2026 | 1,28 | 1,35 | 1,28 | 1,35 | 11,57% | 366,00 |
| 28.04.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -9,02% | 107,00 |
| 27.04.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 4,72% | 11.981,00 |
| 24.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -7,30% | - |
| 23.04.2026 | 1,27 | 1,37 | 1,27 | 1,37 | 5,38% | 932,00 |
| 22.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 21.04.2026 | 1,25 | 1,36 | 1,25 | 1,36 | 2,26% | 7.963,00 |
| 20.04.2026 | 1,20 | 1,33 | 1,20 | 1,33 | 3,91% | 5.750,00 |
| 17.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 16.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | 92,00 |
| 15.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 14.04.2026 | 1,30 | 1,42 | 1,30 | 1,42 | 9,23% | 6.653,00 |
| 13.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 10.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 09.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |