1,070€
-2,73%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.03.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 1,05% | - |
| 13.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 3,64% | - |
| 12.03.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,23% | - |
| 11.03.2026 | 1,44 | 1,44 | 1,34 | 1,35 | -6,27% | - |
| 10.03.2026 | 1,38 | 1,44 | 1,38 | 1,44 | 2,14% | - |
| 09.03.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 1,81% | - |
| 06.03.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 7,81% | - |
| 05.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 04.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 5,37% | - |
| 03.03.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 3,42% | - |
| 02.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 1,74% | - |
| 27.02.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 26.02.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 25.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 24.02.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 23.02.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | - |
| 20.02.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
| 19.02.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 18.02.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 1,35% | - |
| 17.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 16.02.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 13.02.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 12.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 11.02.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -1,33% | - |
| 10.02.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 2,26% | - |
| 09.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,64% | - |
| 06.02.2026 | 1,12 | 1,14 | 1,12 | 1,14 | -0,44% | - |
| 03.02.2026 | 1,12 | 1,16 | 1,12 | 1,14 | 2,24% | - |
| 02.02.2026 | 1,10 | 1,14 | 1,10 | 1,12 | -0,89% | - |
| 30.01.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,35% | - |
| 29.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 28.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -2,63% | - |
| 27.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 26.01.2026 | 1,14 | 1,19 | 1,14 | 1,15 | -0,43% | - |
| 23.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 22.01.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | - |
| 21.01.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -1,31% | - |
| 20.01.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 19.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 16.01.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 15.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 14.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | - |
| 13.01.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,90% | - |
| 12.01.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -1,77% | - |
| 09.01.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 08.01.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 07.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,88% | - |
| 06.01.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 05.01.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | - |
| 02.01.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 30.12.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -2,20% | 800,00 |
| 29.12.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | - |