1,540€
-1,28%
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 | 1,56 | 1,56 | 1,51 | 1,54 | -1,28% | - |
| 19.12.2024 | 1,61 | 1,61 | 1,55 | 1,56 | -3,11% | - |
| 18.12.2024 | 1,62 | 1,65 | 1,56 | 1,61 | -0,62% | - |
| 17.12.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -1,82% | - |
| 16.12.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 13.12.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | 1.700,00 |
| 12.12.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 11.12.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 1,20% | 2.300,00 |
| 10.12.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 09.12.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 0,60% | - |
| 06.12.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,91% | - |
| 05.12.2024 | 1,65 | 1,65 | 1,64 | 1,65 | -0,30% | - |
| 04.12.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,85% | - |
| 03.12.2024 | 1,59 | 1,63 | 1,59 | 1,62 | 1,89% | - |
| 02.12.2024 | 1,60 | 1,63 | 1,58 | 1,59 | -0,31% | - |
| 29.11.2024 | 1,64 | 1,64 | 1,59 | 1,60 | -2,74% | - |
| 28.11.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 27.11.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 3,12% | - |
| 26.11.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | - |
| 25.11.2024 | 1,63 | 1,67 | 1,62 | 1,67 | 2,45% | - |
| 22.11.2024 | 1,66 | 1,69 | 1,63 | 1,63 | -1,51% | - |
| 21.11.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 4,09% | - |
| 20.11.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,62% | - |
| 19.11.2024 | 1,61 | 1,62 | 1,57 | 1,60 | -0,62% | - |
| 18.11.2024 | 1,59 | 1,62 | 1,57 | 1,61 | 1,26% | - |
| 15.11.2024 | 1,59 | 1,59 | 1,56 | 1,59 | 0,32% | - |
| 14.11.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 0,96% | - |
| 13.11.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 2,28% | - |
| 12.11.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,33% | 630,00 |
| 11.11.2024 | 1,46 | 1,51 | 1,46 | 1,50 | 2,74% | - |
| 08.11.2024 | 1,51 | 1,51 | 1,45 | 1,46 | -3,31% | - |
| 07.11.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 1,34% | - |
| 06.11.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 05.11.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 04.11.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -2,00% | - |
| 01.11.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,35% | - |
| 31.10.2024 | 1,48 | 1,50 | 1,48 | 1,48 | 0,00% | - |
| 30.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | - |
| 29.10.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,66% | 1.400,00 |
| 28.10.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 2,72% | - |
| 25.10.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | - |
| 24.10.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 23.10.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 22.10.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | - |
| 21.10.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 18.10.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 17.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | - |
| 16.10.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 15.10.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,32% | - |
| 14.10.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 11.10.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 10.10.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,66% | - |
| 09.10.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 08.10.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -3,21% | - |
| 07.10.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 1,30% | 1.301,00 |
| 04.10.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 03.10.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 02.10.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,96% | - |
| 01.10.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,58% | 300,00 |
| 30.09.2024 | 1,59 | 1,59 | 1,55 | 1,58 | -0,32% | - |
| 27.09.2024 | 1,58 | 1,60 | 1,56 | 1,59 | 0,32% | 2.575,00 |
| 26.09.2024 | 1,59 | 1,60 | 1,56 | 1,58 | -0,32% | - |
| 25.09.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,94% | - |
| 24.09.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 1,91% | - |
| 23.09.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 2,61% | - |
| 20.09.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | - |
| 19.09.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,33% | - |
| 18.09.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 17.09.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,98% | - |
| 16.09.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 13.09.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 12.09.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,31% | - |
| 11.09.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,00% | - |
| 10.09.2024 | 1,60 | 1,60 | 1,52 | 1,53 | -4,38% | - |
| 09.09.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,31% | - |
| 06.09.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 05.09.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,93% | - |
| 04.09.2024 | 1,62 | 1,62 | 1,57 | 1,61 | -0,93% | - |
| 03.09.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 0,62% | - |
| 02.09.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 1,58% | - |
| 30.08.2024 | 1,59 | 1,59 | 1,58 | 1,59 | -0,31% | - |
| 29.08.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 28.08.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,28% | - |
| 27.08.2024 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 26.08.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 0,97% | - |
| 23.08.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,65% | - |
| 22.08.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 0,00% | - |
| 21.08.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -0,32% | - |
| 20.08.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 19.08.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,33% | - |
| 16.08.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,99% | - |
| 15.08.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | 350,00 |
| 14.08.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,62% | 400,00 |
| 13.08.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 1,99% | - |
| 12.08.2024 | 1,48 | 1,52 | 1,48 | 1,51 | 2,03% | - |
| 09.08.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 08.08.2024 | 1,47 | 1,50 | 1,45 | 1,49 | 1,02% | - |
| 07.08.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 1,73% | - |
| 06.08.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 05.08.2024 | 1,54 | 1,54 | 1,43 | 1,45 | -6,17% | - |