Börse:
2,040€
-0,97%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
2,000€
Ask:
2,080€
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 2,07 | 2,07 | 2,02 | 2,02 | -0,49% | - |
| 18.05.2022 | 2,10 | 2,12 | 2,03 | 2,03 | -7,73% | - |
| 17.05.2022 | 2,16 | 2,20 | 2,12 | 2,20 | 5,52% | 4.894,00 |
| 16.05.2022 | 2,09 | 2,10 | 2,06 | 2,09 | -1,18% | - |
| 13.05.2022 | 2,05 | 2,12 | 2,02 | 2,11 | 9,04% | - |
| 12.05.2022 | 1,96 | 1,97 | 1,90 | 1,94 | 8,10% | - |
| 11.05.2022 | 1,92 | 1,93 | 1,79 | 1,79 | -1,65% | - |
| 10.05.2022 | 1,80 | 1,90 | 1,79 | 1,82 | 0,00% | 5.000,00 |
| 09.05.2022 | 1,84 | 1,92 | 1,81 | 1,82 | 2,25% | - |
| 06.05.2022 | 1,80 | 1,80 | 1,76 | 1,78 | -0,28% | 100,00 |
| 05.05.2022 | 1,84 | 1,86 | 1,78 | 1,79 | -2,99% | - |
| 04.05.2022 | 1,80 | 1,85 | 1,79 | 1,84 | 0,00% | 265,00 |
| 03.05.2022 | 1,82 | 1,86 | 1,79 | 1,84 | 1,66% | - |
| 02.05.2022 | 1,80 | 1,81 | 1,77 | 1,81 | 1,12% | 100,00 |
| 29.04.2022 | 1,86 | 1,86 | 1,79 | 1,79 | -3,76% | - |
| 28.04.2022 | 1,86 | 1,87 | 1,85 | 1,86 | 8,14% | - |
| 27.04.2022 | 1,76 | 1,78 | 1,72 | 1,72 | -2,82% | - |
| 26.04.2022 | 1,72 | 1,77 | 1,71 | 1,77 | 2,31% | - |
| 25.04.2022 | 1,68 | 1,73 | 1,68 | 1,73 | 1,17% | 3.000,00 |
| 22.04.2022 | 1,75 | 1,76 | 1,71 | 1,71 | -2,29% | - |
| 21.04.2022 | 1,74 | 1,77 | 1,71 | 1,75 | 0,57% | - |
| 20.04.2022 | 1,73 | 1,76 | 1,73 | 1,74 | 1,16% | - |
| 19.04.2022 | 1,76 | 1,76 | 1,72 | 1,72 | -5,49% | - |
| 14.04.2022 | 1,79 | 1,83 | 1,79 | 1,82 | 1,11% | 450,00 |
| 13.04.2022 | 1,80 | 1,82 | 1,79 | 1,80 | 7,14% | - |
| 12.04.2022 | 1,72 | 1,74 | 1,68 | 1,68 | -4,55% | - |
| 11.04.2022 | 1,74 | 1,78 | 1,74 | 1,76 | -2,22% | - |
| 08.04.2022 | 1,76 | 1,80 | 1,76 | 1,80 | 3,45% | 450,00 |
| 07.04.2022 | 1,73 | 1,75 | 1,72 | 1,74 | -1,14% | 3.000,00 |
| 06.04.2022 | 1,76 | 1,78 | 1,73 | 1,76 | 3,23% | - |
| 05.04.2022 | 1,62 | 1,71 | 1,62 | 1,71 | -1,45% | - |
| 04.04.2022 | 1,71 | 1,73 | 1,71 | 1,73 | -9,19% | - |
| 01.04.2022 | 1,80 | 2,00 | 1,79 | 1,91 | 5,83% | - |
| 31.03.2022 | 1,78 | 1,80 | 1,77 | 1,80 | -0,55% | - |
| 30.03.2022 | 1,77 | 1,81 | 1,76 | 1,81 | 0,56% | - |
| 29.03.2022 | 1,84 | 1,85 | 1,80 | 1,80 | -0,55% | - |
| 28.03.2022 | 1,85 | 1,87 | 1,81 | 1,81 | 2,26% | - |
| 25.03.2022 | 1,81 | 1,81 | 1,77 | 1,77 | 0,57% | - |
| 24.03.2022 | 1,80 | 1,80 | 1,73 | 1,76 | 1,73% | - |
| 23.03.2022 | 1,76 | 1,78 | 1,73 | 1,73 | -1,98% | 7.000,00 |
| 22.03.2022 | 1,75 | 1,77 | 1,71 | 1,77 | 4,44% | - |
| 21.03.2022 | 1,68 | 1,69 | 1,62 | 1,69 | -0,59% | - |
| 18.03.2022 | 1,68 | 1,71 | 1,68 | 1,70 | 2,41% | - |
| 17.03.2022 | 1,66 | 1,67 | 1,65 | 1,66 | -2,92% | 30.000,00 |
| 16.03.2022 | 1,70 | 1,73 | 1,70 | 1,71 | 3,64% | - |
| 15.03.2022 | 1,64 | 1,70 | 1,64 | 1,65 | -0,60% | - |
| 14.03.2022 | 1,68 | 1,69 | 1,65 | 1,66 | -2,92% | 7.000,00 |
| 11.03.2022 | 1,74 | 1,77 | 1,71 | 1,71 | 0,00% | - |
| 10.03.2022 | 1,73 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 09.03.2022 | 1,78 | 1,78 | 1,75 | 1,75 | -3,85% | - |
| 08.03.2022 | 1,84 | 1,84 | 1,79 | 1,82 | -4,21% | - |
| 07.03.2022 | 1,88 | 1,95 | 1,88 | 1,90 | 4,40% | 5.000,00 |
| 04.03.2022 | 1,81 | 1,87 | 1,81 | 1,82 | 3,41% | 5.000,00 |
| 03.03.2022 | 1,76 | 1,78 | 1,76 | 1,76 | 0,00% | - |
| 02.03.2022 | 1,76 | 1,81 | 1,76 | 1,76 | 1,73% | - |
| 01.03.2022 | 1,75 | 1,75 | 1,69 | 1,73 | 4,22% | - |
| 28.02.2022 | 1,66 | 1,66 | 1,65 | 1,66 | -2,35% | - |
| 25.02.2022 | 1,66 | 1,70 | 1,65 | 1,70 | -1,73% | - |
| 24.02.2022 | 1,65 | 1,73 | 1,65 | 1,73 | 16,89% | - |
| 23.02.2022 | 1,47 | 1,48 | 1,44 | 1,48 | 2,78% | - |
| 22.02.2022 | 1,43 | 1,45 | 1,42 | 1,44 | 0,70% | 15.000,00 |
| 21.02.2022 | 1,42 | 1,43 | 1,40 | 1,43 | 1,42% | - |
| 18.02.2022 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 17.02.2022 | 1,42 | 1,42 | 1,40 | 1,41 | 4,44% | - |
| 16.02.2022 | 1,45 | 1,47 | 1,35 | 1,35 | -7,53% | - |
| 15.02.2022 | 1,43 | 1,47 | 1,43 | 1,46 | 3,91% | - |
| 14.02.2022 | 1,40 | 1,42 | 1,40 | 1,41 | 6,04% | - |
| 11.02.2022 | 1,33 | 1,35 | 1,33 | 1,33 | 3,92% | - |
| 10.02.2022 | 1,21 | 1,31 | 1,21 | 1,28 | -4,14% | - |
| 09.02.2022 | 1,31 | 1,34 | 1,31 | 1,33 | 3,91% | - |
| 08.02.2022 | 1,28 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 07.02.2022 | 1,28 | 1,29 | 1,27 | 1,27 | 0,79% | - |
| 04.02.2022 | 1,26 | 1,27 | 1,25 | 1,26 | 0,80% | - |
| 03.02.2022 | 1,29 | 1,30 | 1,25 | 1,25 | -5,30% | - |
| 02.02.2022 | 1,23 | 1,32 | 1,23 | 1,32 | -2,22% | - |
| 01.02.2022 | 1,25 | 1,35 | 1,25 | 1,35 | -0,74% | - |
| 31.01.2022 | 1,37 | 1,37 | 1,34 | 1,36 | -4,90% | - |
| 28.01.2022 | 1,40 | 1,43 | 1,38 | 1,43 | 2,88% | - |
| 27.01.2022 | 1,35 | 1,41 | 1,35 | 1,39 | 5,30% | - |
| 26.01.2022 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | - |
| 25.01.2022 | 1,22 | 1,32 | 1,22 | 1,32 | 0,00% | - |
| 24.01.2022 | 1,32 | 1,33 | 1,27 | 1,32 | 4,76% | - |
| 21.01.2022 | 1,18 | 1,29 | 1,18 | 1,26 | -0,79% | - |
| 20.01.2022 | 1,19 | 1,30 | 1,19 | 1,27 | -0,78% | - |
| 19.01.2022 | 1,30 | 1,31 | 1,28 | 1,28 | 1,19% | - |
| 18.01.2022 | 1,18 | 1,28 | 1,18 | 1,27 | -2,32% | - |
| 17.01.2022 | 1,19 | 1,30 | 1,19 | 1,30 | 1,97% | - |
| 14.01.2022 | 1,26 | 1,27 | 1,25 | 1,27 | 2,01% | - |
| 13.01.2022 | 1,25 | 1,27 | 1,25 | 1,25 | 0,81% | - |
| 12.01.2022 | 1,24 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 11.01.2022 | 1,26 | 1,26 | 1,24 | 1,25 | 1,21% | - |
| 10.01.2022 | 1,15 | 1,24 | 1,15 | 1,24 | 1,23% | - |
| 07.01.2022 | 1,16 | 1,25 | 1,16 | 1,22 | 0,83% | - |
| 06.01.2022 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 05.01.2022 | 1,14 | 1,24 | 1,14 | 1,22 | -1,22% | - |
| 04.01.2022 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 03.01.2022 | 1,23 | 1,23 | 1,21 | 1,22 | 3,39% | - |
| 30.12.2021 | 1,27 | 1,27 | 1,18 | 1,18 | -9,92% | - |
| 29.12.2021 | 1,32 | 1,32 | 1,30 | 1,31 | -1,50% | - |
| 28.12.2021 | 1,24 | 1,34 | 1,24 | 1,33 | 4,72% | - |