1,180€
1,72%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 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% | - |
| 23.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 22.07.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 5,31% | 1.298,00 |
| 21.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 18.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | 232,00 |
| 17.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 16.07.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -2,54% | 490,00 |
| 15.07.2025 | 1,15 | 1,18 | 1,15 | 1,18 | -0,84% | 120,00 |
| 14.07.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 488,00 |
| 11.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 03.07.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 350,00 |
| 02.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 27.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 26.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 25.06.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | 6.500,00 |
| 24.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | - |
| 23.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 8.716,00 |
| 20.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 19.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 13.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 11.06.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 1.000,00 |
| 10.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 06.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 04.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 03.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 02.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | 1.287,00 |
| 30.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |