1,515€
-2,26%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 09.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 06.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 05.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 04.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 03.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 02.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 29.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 28.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -7,60% | - |
| 27.11.2024 | 1,59 | 1,71 | 1,59 | 1,71 | 9,62% | 70,00 |
| 26.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 25.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 22.11.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 1,91% | 3.000,00 |
| 21.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 20.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 18.11.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 3,92% | 70,00 |
| 15.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 14.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 13.11.2024 | 1,50 | 1,59 | 1,50 | 1,52 | 4,83% | 1.605,00 |
| 12.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 11.11.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 4,29% | 200,00 |
| 08.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 07.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 06.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 05.11.2024 | 1,42 | 1,54 | 1,42 | 1,44 | 2,13% | 4.002,00 |
| 04.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 01.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 31.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 30.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 29.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -6,49% | - |
| 28.10.2024 | 1,45 | 1,54 | 1,45 | 1,54 | 5,48% | 3.062,00 |
| 25.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 24.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -7,64% | - |
| 23.10.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 7,53% | 500,00 |
| 22.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 21.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 17.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 16.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -7,59% | - |
| 15.10.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 6,76% | 1.111,00 |
| 14.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 5.000,00 |
| 11.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 10.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 09.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 08.10.2024 | 1,50 | 1,61 | 1,50 | 1,51 | -4,43% | 576,00 |
| 07.10.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 7,48% | 2.122,00 |
| 04.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 03.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 02.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 01.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -9,26% | - |
| 30.09.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 3,85% | 1.975,00 |
| 27.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 26.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 25.09.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | 100,00 |
| 24.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 23.09.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 8,28% | 3.500,00 |
| 20.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 19.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 18.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.09.2024 | 1,44 | 1,45 | 1,44 | 1,45 | -0,68% | 29,00 |
| 16.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 13.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -7,59% | - |
| 12.09.2024 | 1,47 | 1,58 | 1,47 | 1,58 | 8,97% | 3.000,00 |
| 11.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | 200,00 |
| 10.09.2024 | 1,45 | 1,59 | 1,45 | 1,59 | 5,30% | 2.000,00 |
| 09.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 06.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 05.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 04.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 03.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 30.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 29.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 28.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 27.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -7,50% | - |
| 26.08.2024 | 1,48 | 1,60 | 1,48 | 1,60 | 8,11% | 600,00 |
| 23.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 22.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -8,23% | - |
| 21.08.2024 | 1,47 | 1,58 | 1,47 | 1,58 | 5,33% | 600,00 |
| 20.08.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 3,45% | 165,00 |
| 19.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 16.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 15.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 14.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -9,43% | - |
| 13.08.2024 | 1,46 | 1,59 | 1,46 | 1,59 | 9,66% | 800,00 |
| 12.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 09.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 08.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 07.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 06.08.2024 | 1,33 | 1,52 | 1,33 | 1,40 | 1,45% | 2.477,00 |
| 05.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | - |