1,140€
3,64%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 1,69% | 2.300,00 |
| 18.11.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 5,36% | 1.300,00 |
| 17.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 13.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 12.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 11.11.2025 | 1,15 | 1,24 | 1,15 | 1,24 | 5,08% | 105,00 |
| 10.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | 100,00 |
| 07.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 06.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 05.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 04.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 03.11.2025 | 1,16 | 1,23 | 1,16 | 1,16 | -9,38% | 2.269,00 |
| 31.10.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 10,34% | 1.700,00 |
| 30.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 28.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 24.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 21.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,69% | - |
| 20.10.2025 | 1,16 | 1,23 | 1,16 | 1,23 | 6,03% | 2.050,00 |
| 17.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 14.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 13.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 06.10.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 4,35% | 4.800,00 |
| 03.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 02.10.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 0,00% | 800,00 |
| 01.10.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 2,59% | 1.965,00 |
| 30.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 25.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 24.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 19.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 18.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 17.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 16.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 599,00 |
| 15.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,02% | 3.200,00 |
| 12.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 10.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 08.09.2025 | 1,18 | 1,19 | 1,14 | 1,18 | -1,67% | - |
| 05.09.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | 2.000,00 |
| 04.09.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | 1.000,00 |
| 03.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 02.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 01.09.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,85% | 507,00 |
| 29.08.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,85% | 2.187,00 |
| 28.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 27.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 26.08.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,27% | 90,00 |
| 25.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 22.08.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 1.000,00 |
| 21.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 19.08.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | 2.096,00 |
| 18.08.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 6,14% | 8,00 |
| 15.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 14.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 13.08.2025 | 1,14 | 1,24 | 1,14 | 1,24 | 0,00% | 1.757,00 |
| 12.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 3.400,00 |
| 11.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 08.08.2025 | 1,19 | 1,29 | 1,19 | 1,27 | 8,55% | 2.060,00 |
| 07.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -7,87% | - |
| 04.08.2025 | 1,16 | 1,27 | 1,16 | 1,27 | 7,63% | 588,00 |
| 01.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 31.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 30.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 29.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | 3.000,00 |
| 28.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 25.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 24.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |