1,110€
-3,48%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,18 | 1,19 | 1,11 | 1,11 | -3,48% | - |
| 14.10.2025 | 1,20 | 1,20 | 1,15 | 1,15 | 0,00% | - |
| 13.10.2025 | 1,21 | 1,21 | 1,15 | 1,15 | 0,00% | - |
| 10.10.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -1,71% | - |
| 08.10.2025 | 1,18 | 1,19 | 1,15 | 1,17 | 5,41% | - |
| 03.10.2025 | 1,18 | 1,20 | 1,11 | 1,11 | -3,48% | - |
| 02.10.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -1,71% | - |
| 01.10.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 30.09.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 1,72% | - |
| 29.09.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -1,69% | - |
| 26.09.2025 | 1,19 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 25.09.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 1,72% | - |
| 24.09.2025 | 1,19 | 1,20 | 1,16 | 1,16 | 0,00% | - |
| 23.09.2025 | 1,19 | 1,20 | 1,16 | 1,16 | 3,57% | - |
| 22.09.2025 | 1,16 | 1,21 | 1,12 | 1,12 | -3,45% | 1.292,00 |
| 19.09.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,43% | - |
| 18.09.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -1,28% | - |
| 17.09.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 16.09.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 1,29% | - |
| 15.09.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,11% | - |
| 11.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
| 10.09.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | 4.000,00 |
| 09.09.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -0,84% | - |
| 08.09.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 2,59% | - |
| 05.09.2025 | 1,21 | 1,21 | 1,16 | 1,16 | 0,00% | - |
| 04.09.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -0,85% | - |
| 03.09.2025 | 1,18 | 1,21 | 1,16 | 1,17 | 0,86% | 1.500,00 |
| 02.09.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -0,43% | - |
| 01.09.2025 | 1,18 | 1,20 | 1,15 | 1,17 | -1,27% | - |
| 29.08.2025 | 1,18 | 1,20 | 1,15 | 1,18 | -1,26% | - |
| 28.08.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 27.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,42% | - |
| 26.08.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,42% | - |
| 25.08.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 2,58% | - |
| 22.08.2025 | 1,20 | 1,21 | 1,17 | 1,17 | -2,51% | - |
| 21.08.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 2,58% | - |
| 20.08.2025 | 1,18 | 1,21 | 1,16 | 1,17 | 0,87% | - |
| 19.08.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -3,75% | - |
| 18.08.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 0,42% | - |
| 15.08.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 14.08.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 2,14% | - |
| 13.08.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -1,68% | - |
| 12.08.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -6,30% | - |
| 11.08.2025 | 1,26 | 1,29 | 1,23 | 1,27 | 4,96% | - |
| 08.08.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 07.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 06.08.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 05.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 04.08.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 01.08.2025 | 1,24 | 1,25 | 1,21 | 1,22 | 0,00% | - |
| 31.07.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -2,02% | - |
| 30.07.2025 | 1,25 | 1,26 | 1,23 | 1,24 | 1,22% | - |
| 29.07.2025 | 1,23 | 1,26 | 1,23 | 1,23 | -0,41% | - |
| 28.07.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 2,50% | - |
| 25.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 24.07.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 0,83% | - |
| 23.07.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 22.07.2025 | 1,20 | 1,22 | 1,17 | 1,19 | 2,59% | - |
| 21.07.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -4,13% | - |
| 18.07.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 4,31% | - |
| 17.07.2025 | 1,19 | 1,21 | 1,16 | 1,16 | 0,00% | - |
| 16.07.2025 | 1,13 | 1,22 | 1,13 | 1,16 | 0,00% | - |
| 15.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 14.07.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,43% | 15.000,00 |
| 11.07.2025 | 1,20 | 1,20 | 1,17 | 1,17 | 0,43% | - |
| 10.07.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 09.07.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 08.07.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 1.000,00 |
| 07.07.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,87% | - |
| 04.07.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 03.07.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,28% | - |
| 02.07.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 1,30% | - |
| 01.07.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -1,70% | - |
| 30.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,43% | 70,00 |
| 27.06.2025 | 1,18 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 26.06.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 25.06.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 24.06.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 0,43% | - |
| 23.06.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -4,90% | 3.500,00 |
| 20.06.2025 | 1,20 | 1,25 | 1,17 | 1,23 | 1,24% | 3.000,00 |
| 19.06.2025 | 1,22 | 1,25 | 1,20 | 1,21 | -3,59% | - |
| 18.06.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 17.06.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 16.06.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 2,46% | - |
| 13.06.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,83% | - |
| 12.06.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | 348,00 |
| 11.06.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 10.06.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,83% | - |
| 09.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 06.06.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 05.06.2025 | 1,21 | 1,22 | 1,20 | 1,20 | 1,27% | - |
| 04.06.2025 | 1,21 | 1,22 | 1,18 | 1,18 | -1,67% | 5.000,00 |
| 03.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 02.06.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -2,44% | - |
| 30.05.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 1,23% | - |
| 29.05.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -1,22% | - |
| 28.05.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 27.05.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 26.05.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -0,81% | - |
| 23.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 2.000,00 |