1,485€
3,85%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,48 | 1,55 | 1,48 | 1,50 | 4,55% | 1.500,00 |
| 18.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 17.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -8,97% | - |
| 16.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 15.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 12.04.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 0,00% | 1.000,00 |
| 11.04.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 3,21% | 3.600,00 |
| 10.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 09.04.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 3,21% | 5.000,00 |
| 08.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 05.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | - |
| 02.04.2024 | 1,50 | 1,61 | 1,50 | 1,61 | 0,00% | 300,00 |
| 28.03.2024 | 1,56 | 1,61 | 1,56 | 1,61 | -5,85% | 940,00 |
| 27.03.2024 | 1,57 | 1,71 | 1,57 | 1,71 | 9,62% | 8.579,00 |
| 26.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 25.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 21.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 20.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 19.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 18.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 15.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 14.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 13.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 11.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 08.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -6,59% | - |
| 07.03.2024 | 1,56 | 1,67 | 1,56 | 1,67 | 7,05% | 700,00 |
| 06.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 05.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 04.03.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -5,63% | 201,00 |
| 01.03.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 3,90% | 31.200,00 |
| 29.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 28.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 27.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 23.02.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 3,90% | 800,00 |
| 22.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -4,35% | - |
| 21.02.2024 | 1,54 | 1,61 | 1,54 | 1,61 | 4,55% | 400,00 |
| 20.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 16.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 15.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 14.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 13.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 12.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 09.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 08.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 07.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 06.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 05.02.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 1,92% | 1.250,00 |
| 02.02.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | 185,00 |
| 01.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 31.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 30.01.2024 | 1,50 | 1,60 | 1,50 | 1,60 | -2,44% | 148,00 |
| 29.01.2024 | 1,50 | 1,64 | 1,50 | 1,64 | 9,33% | 100,00 |
| 26.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 24.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 23.01.2024 | 1,50 | 1,56 | 1,50 | 1,56 | -1,89% | 800,00 |
| 22.01.2024 | 1,50 | 1,59 | 1,50 | 1,59 | -1,85% | 4.257,00 |
| 19.01.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 5,19% | 185,00 |
| 18.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 17.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -5,45% | - |
| 16.01.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 6,45% | 50,00 |
| 15.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 12.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 11.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -6,75% | - |
| 10.01.2024 | 1,55 | 1,63 | 1,55 | 1,63 | 5,84% | 245,00 |
| 09.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -6,10% | - |
| 08.01.2024 | 1,54 | 1,64 | 1,54 | 1,64 | 0,61% | 750,00 |
| 05.01.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 7,95% | 200,00 |
| 04.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 03.01.2024 | 1,46 | 1,56 | 1,46 | 1,56 | 5,41% | 139,00 |
| 02.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 29.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 28.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 27.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -7,19% | - |
| 22.12.2023 | 1,43 | 1,53 | 1,43 | 1,53 | 9,29% | 482,00 |
| 21.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 20.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 19.12.2023 | 1,39 | 1,49 | 1,39 | 1,49 | 8,76% | 1.660,00 |
| 18.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 15.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 14.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 13.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 12.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 11.12.2023 | 1,37 | 1,42 | 1,37 | 1,42 | 2,90% | 3.408,00 |
| 08.12.2023 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 5.700,00 |
| 07.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 06.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 05.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 04.12.2023 | 1,41 | 1,45 | 1,41 | 1,45 | 3,57% | 100,00 |
| 01.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 30.11.2023 | 1,40 | 1,49 | 1,40 | 1,49 | 5,67% | 10.000,00 |
| 29.11.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | 124,00 |
| 28.11.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -6,54% | - |
| 27.11.2023 | 1,43 | 1,53 | 1,43 | 1,53 | 6,25% | 6.500,00 |