1,260€
4,56%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 3,32% | - |
| 27.08.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -1,63% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 25.08.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 0,41% | - |
| 24.08.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -0,81% | - |
| 21.08.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,82% | - |
| 20.08.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 19.08.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 18.08.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 17.08.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 14.08.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 1,68% | - |
| 13.08.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 12.08.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -1,24% | - |
| 11.08.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 10.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 07.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,41% | - |
| 06.08.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | - |
| 04.08.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 03.08.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 31.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 30.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 29.07.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -0,42% | - |
| 28.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 27.07.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 22.07.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 21.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,27% | - |
| 20.07.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | - |
| 16.07.2026 | 1,17 | 1,17 | 1,15 | 1,17 | 3,08% | - |
| 10.07.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 2,25% | - |
| 08.07.2026 | 1,11 | 1,12 | 1,06 | 1,11 | 0,00% | - |
| 07.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 06.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 03.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 02.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 1,84% | - |
| 01.07.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 30.06.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 26.06.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,46% | - |
| 25.06.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 1,39% | - |
| 24.06.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -2,26% | - |
| 23.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,84% | - |
| 22.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | - |
| 19.06.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -3,93% | - |
| 17.06.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -2,97% | - |
| 15.06.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 12.06.2026 | 1,08 | 1,18 | 1,08 | 1,18 | 10,33% | - |
| 11.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,39% | - |
| 10.06.2026 | 1,10 | 1,10 | 1,07 | 1,08 | 2,37% | - |
| 09.06.2026 | 1,04 | 1,08 | 1,04 | 1,06 | 1,20% | - |
| 05.06.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -6,08% | - |
| 03.06.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 4,23% | - |
| 02.06.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -3,18% | - |
| 01.06.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 3,77% | - |
| 29.05.2026 | 1,10 | 1,11 | 1,06 | 1,06 | -3,64% | - |
| 26.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,09% | - |
| 25.05.2026 | 1,13 | 1,13 | 1,04 | 1,08 | -3,36% | 1.150,00 |
| 22.05.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,29% | - |
| 21.05.2026 | 1,15 | 1,18 | 1,08 | 1,09 | -6,44% | 861,00 |
| 20.05.2026 | 1,14 | 1,17 | 1,14 | 1,17 | -3,32% | - |
| 19.05.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 18.05.2026 | 1,19 | 1,21 | 1,13 | 1,21 | 2,55% | - |
| 15.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 14.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 13.05.2026 | 1,19 | 1,21 | 1,14 | 1,16 | 0,87% | - |
| 12.05.2026 | 1,18 | 1,19 | 1,14 | 1,15 | -2,95% | - |
| 11.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -5,95% | - |
| 08.05.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -1,95% | - |
| 07.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,65% | - |
| 05.05.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,38% | - |
| 04.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 30.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 29.04.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 28.04.2026 | 1,27 | 1,29 | 1,26 | 1,29 | -1,53% | - |
| 27.04.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -1,50% | - |
| 24.04.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 23.04.2026 | 1,34 | 1,35 | 1,32 | 1,33 | 0,76% | - |
| 22.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 21.04.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 1,16% | - |
| 20.04.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -1,52% | - |
| 17.04.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,50% | - |
| 16.04.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,48% | - |
| 15.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,50% | - |
| 14.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -1,11% | - |
| 13.04.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 2,27% | - |
| 10.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 09.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -0,38% | - |
| 08.04.2026 | 1,35 | 1,35 | 1,32 | 1,33 | -3,27% | - |
| 07.04.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -2,83% | - |
| 02.04.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -4,39% | - |
| 01.04.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 31.03.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -1,63% | - |
| 30.03.2026 | 1,51 | 1,54 | 1,48 | 1,54 | 2,33% | - |
| 27.03.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 26.03.2026 | 1,54 | 1,55 | 1,49 | 1,50 | 0,67% | 5.000,00 |
| 25.03.2026 | 1,43 | 1,49 | 1,43 | 1,49 | 4,93% | - |
| 24.03.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -0,35% | - |
| 23.03.2026 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | 160,00 |
| 20.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 19.03.2026 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 18.03.2026 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 17.03.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -0,69% | - |