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 | 1,22 | 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 | -8,33% | - |
| 25.04.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 1,69% | 3.500,00 |
| 24.04.2025 | 1,11 | 1,18 | 1,11 | 1,18 | -0,84% | 1.355,00 |
| 23.04.2025 | 1,10 | 1,19 | 1,10 | 1,19 | -2,46% | 311,00 |
| 22.04.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -4,69% | 270,00 |
| 17.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -8,57% | - |
| 16.04.2025 | 1,28 | 1,40 | 1,28 | 1,40 | 7,69% | 65,00 |
| 15.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 14.04.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 10,74% | 100,00 |
| 11.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -9,02% | - |
| 10.04.2025 | 1,20 | 1,33 | 1,20 | 1,33 | 7,26% | 3.155,00 |
| 09.04.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 400,00 |
| 08.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 04.04.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 8.000,00 |
| 03.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 02.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 01.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -8,89% | - |
| 31.03.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 9,76% | 9.012,00 |
| 28.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 27.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 25.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 24.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -8,59% | - |
| 21.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 20.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 19.03.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 2,33% | 60,00 |
| 18.03.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 135,00 |
| 17.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 14.03.2025 | 1,24 | 1,28 | 1,24 | 1,28 | -5,19% | 630,00 |
| 13.03.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 3,85% | 263,00 |
| 12.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.000,00 |
| 11.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 10.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 07.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 06.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 05.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 04.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 03.03.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 2,16% | 1.200,00 |
| 28.02.2025 | 1,34 | 1,39 | 1,34 | 1,39 | -0,71% | 1.000,00 |
| 27.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 26.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 24.02.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | 500,00 |
| 21.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 20.02.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,67% | 500,00 |
| 19.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 18.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 17.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 14.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 13.02.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | 2.500,00 |
| 12.02.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,68% | 2.000,00 |
| 11.02.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,31% | 3.550,00 |
| 10.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 06.02.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,29% | 820,00 |
| 05.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 04.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -4,40% | 20,00 |
| 03.02.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 1,27% | 1.267,00 |
| 31.01.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 2,61% | 150,00 |
| 30.01.2025 | 1,50 | 1,53 | 1,50 | 1,53 | -2,55% | 1.500,00 |
| 29.01.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,95% | 1.500,00 |
| 28.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 27.01.2025 | 1,54 | 1,56 | 1,51 | 1,51 | -2,58% | 1.550,00 |
| 24.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 23.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 22.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 1.500,00 |
| 21.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 20.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 17.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 16.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 15.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 14.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 13.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 10.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 09.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 08.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 07.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 2.666,00 |
| 06.01.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,65% | 1.500,00 |
| 03.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 02.01.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 3,31% | 1.000,00 |
| 30.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 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% | - |