1,185€
3,95%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -1,25% | - |
| 08.05.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 07.05.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 06.05.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 05.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 02.05.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 1,71% | - |
| 30.04.2025 | 1,19 | 1,19 | 1,14 | 1,17 | 0,86% | - |
| 29.04.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 28.04.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | - |
| 25.04.2025 | 1,16 | 1,17 | 1,13 | 1,14 | 0,44% | - |
| 24.04.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -2,99% | - |
| 23.04.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,86% | 1.000,00 |
| 22.04.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -13,43% | - |
| 17.04.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 1,13% | - |
| 16.04.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -1,12% | - |
| 15.04.2025 | 1,31 | 1,35 | 1,29 | 1,34 | 0,00% | - |
| 14.04.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 10,74% | - |
| 11.04.2025 | 1,27 | 1,28 | 1,20 | 1,21 | -4,72% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 3,67% | 1.809,00 |
| 09.04.2025 | 1,22 | 1,23 | 1,19 | 1,23 | 5,15% | - |
| 08.04.2025 | 1,21 | 1,22 | 1,16 | 1,17 | -8,98% | - |
| 07.04.2025 | 1,23 | 1,29 | 1,21 | 1,28 | 0,39% | - |
| 04.04.2025 | 1,27 | 1,30 | 1,24 | 1,28 | -0,78% | - |
| 03.04.2025 | 1,29 | 1,29 | 1,23 | 1,29 | 1,18% | - |
| 02.04.2025 | 1,30 | 1,32 | 1,25 | 1,27 | -0,78% | 2.500,00 |
| 01.04.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -2,66% | - |
| 31.03.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 1,94% | - |
| 28.03.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 27.03.2025 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 26.03.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 2,38% | - |
| 25.03.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 2,44% | - |
| 24.03.2025 | 1,24 | 1,27 | 1,22 | 1,23 | -2,38% | 15.000,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,56% | - |
| 20.03.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,79% | - |
| 19.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,79% | - |
| 18.03.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,56% | - |
| 17.03.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,54% | - |
| 14.03.2025 | 1,31 | 1,34 | 1,28 | 1,30 | -0,76% | - |
| 13.03.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 12.03.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -3,35% | 1.250,00 |
| 11.03.2025 | 1,30 | 1,36 | 1,27 | 1,35 | 0,37% | - |
| 10.03.2025 | 1,35 | 1,36 | 1,29 | 1,34 | -1,11% | - |
| 07.03.2025 | 1,36 | 1,40 | 1,32 | 1,36 | 1,88% | 13.113,00 |
| 06.03.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 05.03.2025 | 1,35 | 1,38 | 1,31 | 1,34 | 0,00% | - |
| 04.03.2025 | 1,37 | 1,39 | 1,33 | 1,34 | -4,29% | 100,00 |
| 03.03.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 28.02.2025 | 1,40 | 1,43 | 1,37 | 1,40 | -2,44% | - |
| 27.02.2025 | 1,47 | 1,48 | 1,42 | 1,44 | -0,35% | - |
| 26.02.2025 | 1,43 | 1,49 | 1,42 | 1,44 | 0,70% | - |
| 25.02.2025 | 1,44 | 1,49 | 1,41 | 1,43 | -5,30% | 11.000,00 |
| 24.02.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 0,33% | - |
| 21.02.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,33% | - |
| 20.02.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 0,67% | - |
| 19.02.2025 | 1,51 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 18.02.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,66% | - |
| 17.02.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 13.02.2025 | 1,48 | 1,51 | 1,48 | 1,50 | -0,33% | - |
| 12.02.2025 | 1,52 | 1,53 | 1,48 | 1,51 | 0,33% | - |
| 11.02.2025 | 1,49 | 1,53 | 1,47 | 1,50 | -1,96% | - |
| 10.02.2025 | 1,53 | 1,56 | 1,48 | 1,53 | -0,65% | - |
| 07.02.2025 | 1,56 | 1,57 | 1,49 | 1,54 | 3,70% | - |
| 06.02.2025 | 1,52 | 1,55 | 1,46 | 1,49 | -2,94% | 12.150,00 |
| 05.02.2025 | 1,54 | 1,57 | 1,50 | 1,53 | -0,97% | - |
| 04.02.2025 | 1,54 | 1,58 | 1,53 | 1,55 | 0,98% | - |
| 03.02.2025 | 1,54 | 1,58 | 1,52 | 1,53 | -0,97% | - |
| 31.01.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 1,31% | - |
| 30.01.2025 | 1,53 | 1,57 | 1,52 | 1,53 | -2,24% | - |
| 29.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 28.01.2025 | 1,56 | 1,60 | 1,55 | 1,56 | 0,00% | - |
| 27.01.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 0,65% | 72,00 |
| 24.01.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 23.01.2025 | 1,56 | 1,61 | 1,54 | 1,55 | 0,00% | - |
| 22.01.2025 | 1,56 | 1,60 | 1,54 | 1,55 | 1,31% | 1.000,00 |
| 21.01.2025 | 1,55 | 1,59 | 1,53 | 1,53 | -0,33% | - |
| 20.01.2025 | 1,54 | 1,59 | 1,53 | 1,54 | -0,65% | 2.000,00 |
| 17.01.2025 | 1,55 | 1,59 | 1,54 | 1,55 | 0,32% | - |
| 16.01.2025 | 1,55 | 1,59 | 1,53 | 1,54 | 0,00% | - |
| 15.01.2025 | 1,54 | 1,58 | 1,49 | 1,54 | 1,32% | 2.000,00 |
| 14.01.2025 | 1,54 | 1,58 | 1,52 | 1,52 | 0,66% | - |
| 13.01.2025 | 1,52 | 1,56 | 1,51 | 1,51 | -0,33% | - |
| 10.01.2025 | 1,52 | 1,56 | 1,51 | 1,52 | -0,66% | 440,00 |
| 09.01.2025 | 1,53 | 1,56 | 1,51 | 1,53 | -0,65% | - |
| 08.01.2025 | 1,53 | 1,56 | 1,51 | 1,54 | -0,65% | - |
| 07.01.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 0,32% | - |
| 06.01.2025 | 1,55 | 1,59 | 1,50 | 1,54 | -1,91% | - |
| 03.01.2025 | 1,58 | 1,62 | 1,56 | 1,57 | 0,64% | - |
| 02.01.2025 | 1,57 | 1,61 | 1,55 | 1,56 | -1,27% | - |
| 30.12.2024 | 1,55 | 1,62 | 1,51 | 1,58 | 3,61% | - |
| 27.12.2024 | 1,52 | 1,57 | 1,48 | 1,53 | 0,66% | - |
| 23.12.2024 | 1,52 | 1,56 | 1,47 | 1,52 | 0,00% | 8.000,00 |
| 20.12.2024 | 1,54 | 1,57 | 1,48 | 1,52 | -1,94% | - |
| 19.12.2024 | 1,58 | 1,61 | 1,52 | 1,55 | -4,04% | - |
| 18.12.2024 | 1,61 | 1,65 | 1,56 | 1,61 | 0,31% | - |
| 17.12.2024 | 1,63 | 1,66 | 1,57 | 1,61 | -2,13% | - |
| 16.12.2024 | 1,65 | 1,69 | 1,64 | 1,64 | -1,80% | - |
| 13.12.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -0,60% | - |
| 12.12.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 11.12.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 1,20% | - |