1,260€
-1,56%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -3,08% | 1.000,00 |
| 07.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | 550,00 |
| 02.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | - |
| 01.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | - |
| 31.03.2026 | 1,49 | 1,59 | 1,49 | 1,59 | 6,00% | 20.440,00 |
| 30.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | 7.300,00 |
| 27.03.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -1,02% | - |
| 26.03.2026 | 1,48 | 1,51 | 1,44 | 1,48 | -1,01% | - |
| 25.03.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 4,20% | - |
| 24.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 23.03.2026 | 1,43 | 1,44 | 1,39 | 1,41 | -3,42% | - |
| 20.03.2026 | 1,43 | 1,47 | 1,43 | 1,46 | 2,10% | - |
| 19.03.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -0,69% | - |
| 18.03.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 17.03.2026 | 1,43 | 1,44 | 1,41 | 1,44 | 0,35% | - |
| 16.03.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 1,42% | - |
| 13.03.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -1,05% | - |
| 12.03.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 5,95% | - |
| 11.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -5,94% | - |
| 10.03.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -1,04% | - |
| 09.03.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 5,47% | - |
| 06.03.2026 | 1,39 | 1,39 | 1,37 | 1,37 | 6,61% | - |
| 05.03.2026 | 1,31 | 1,36 | 1,29 | 1,29 | 0,78% | - |
| 04.03.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 03.03.2026 | 1,23 | 1,30 | 1,23 | 1,28 | 4,94% | - |
| 02.03.2026 | 1,15 | 1,24 | 1,15 | 1,22 | 5,65% | - |
| 27.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 26.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 25.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 24.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 23.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 20.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 19.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,44% | - |
| 18.02.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 17.02.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 16.02.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 13.02.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,44% | - |
| 12.02.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 11.02.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,44% | - |
| 10.02.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 09.02.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 3,21% | - |
| 06.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 05.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 04.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 03.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | 1.960,00 |
| 02.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 30.01.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 0,00% | 3.093,00 |
| 29.01.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 0,89% | 3.767,00 |
| 28.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 1,82% | - |
| 27.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 26.01.2026 | 1,10 | 1,19 | 1,10 | 1,19 | 2,59% | 21.000,00 |
| 23.01.2026 | 1,10 | 1,16 | 1,10 | 1,16 | 5,45% | 1.852,00 |
| 22.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 21.01.2026 | 1,10 | 1,19 | 1,10 | 1,19 | 8,18% | 5.063,00 |
| 20.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 19.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 16.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 15.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 1.000,00 |
| 14.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 13.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -7,69% | - |
| 12.01.2026 | 1,08 | 1,17 | 1,08 | 1,17 | 8,33% | 3.500,00 |
| 09.01.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | 1.700,00 |
| 08.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -7,76% | - |
| 07.01.2026 | 1,07 | 1,16 | 1,07 | 1,16 | 8,41% | 2.000,00 |
| 06.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 05.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 02.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 30.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 29.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 6.000,00 |
| 23.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 19.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 18.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 17.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 16.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 15.12.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 4,50% | 1.956,00 |
| 12.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | 555,00 |
| 11.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 10.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 09.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 08.12.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 6,36% | 213,00 |
| 05.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 04.12.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 0,00% | 136,00 |
| 03.12.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 6,36% | 42,00 |
| 02.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 01.12.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 6,36% | 5.800,00 |
| 28.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 27.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 1.233,00 |
| 26.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 25.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 21.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 20.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |