1,150€
0,88%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,32% | - |
| 27.11.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -2,15% | - |
| 26.11.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -0,43% | - |
| 25.11.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 1,74% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 17.11.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,86% | - |
| 14.11.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -4,12% | - |
| 11.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 06.11.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 05.11.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 1,67% | - |
| 04.11.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 03.11.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,22% | - |
| 30.10.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 3,81% | - |
| 29.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 28.10.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,42% | - |
| 27.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 24.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 22.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 20.10.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 17.10.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 16.10.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 0,43% | - |
| 15.10.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | - |
| 14.10.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,42% | - |
| 13.10.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -0,84% | - |
| 10.10.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 09.10.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 1,28% | - |
| 08.10.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 07.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 06.10.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,42% | - |
| 03.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | - |
| 02.10.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -1,27% | - |
| 01.10.2025 | 1,17 | 1,19 | 1,17 | 1,19 | -0,84% | - |
| 30.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 2,14% | - |
| 29.09.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -2,09% | - |
| 26.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 1,70% | - |
| 25.09.2025 | 1,17 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 24.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | -0,42% | - |
| 23.09.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 22.09.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 19.09.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 18.09.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 0,85% | - |
| 17.09.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | - |
| 16.09.2025 | 1,17 | 1,20 | 1,16 | 1,17 | -2,09% | - |
| 15.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 2,14% | - |
| 12.09.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 11.09.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -1,26% | - |
| 10.09.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 4,82% | - |
| 09.09.2025 | 1,17 | 1,19 | 1,14 | 1,14 | -5,00% | - |
| 08.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 3,45% | - |
| 05.09.2025 | 1,17 | 1,21 | 1,16 | 1,16 | -1,69% | - |
| 04.09.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,85% | - |
| 03.09.2025 | 1,18 | 1,21 | 1,17 | 1,17 | -0,85% | - |
| 02.09.2025 | 1,16 | 1,20 | 1,16 | 1,18 | 0,00% | - |
| 01.09.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 2,61% | - |
| 29.08.2025 | 1,18 | 1,21 | 1,15 | 1,15 | -2,54% | - |
| 28.08.2025 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 27.08.2025 | 1,18 | 1,22 | 1,18 | 1,18 | 0,00% | 500,00 |
| 26.08.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -1,26% | - |
| 25.08.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 1,27% | - |
| 22.08.2025 | 1,21 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 21.08.2025 | 1,19 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 20.08.2025 | 1,19 | 1,22 | 1,17 | 1,18 | 0,85% | - |
| 19.08.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 18.08.2025 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 15.08.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 14.08.2025 | 1,19 | 1,23 | 1,19 | 1,19 | -0,83% | - |
| 12.08.2025 | 1,28 | 1,28 | 1,19 | 1,20 | -4,76% | 610,00 |
| 11.08.2025 | 1,24 | 1,29 | 1,23 | 1,26 | 2,44% | - |
| 08.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 07.08.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 1,65% | - |
| 06.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 05.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 250,00 |
| 04.08.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 01.08.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 31.07.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -3,17% | - |
| 30.07.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,86% | - |
| 29.07.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 28.07.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | - |
| 25.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,64% | - |
| 24.07.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 23.07.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | - |
| 22.07.2025 | 1,17 | 1,22 | 1,16 | 1,20 | 3,45% | - |
| 21.07.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -3,33% | - |
| 18.07.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 0,00% | - |
| 17.07.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 1,27% | - |
| 16.07.2025 | 1,19 | 1,21 | 1,16 | 1,19 | 0,42% | - |
| 15.07.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -2,48% | - |
| 14.07.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | - |
| 11.07.2025 | 1,18 | 1,22 | 1,16 | 1,19 | 0,85% | - |
| 10.07.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | - |
| 09.07.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 08.07.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 07.07.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 04.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 03.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 02.07.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 27.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 26.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | - |