Deutsche Märkte geschlossen

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
0,0000-1.615,0000 (-100,00%)
Börsenschluss: 04:14PM WIB
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20241.625,00001.640,00001.600,00001.640,00001.640,000042.746.700
29. Apr. 20241.600,00001.620,00001.570,00001.615,00001.615,000044.759.600
26. Apr. 20241.600,00001.615,00001.575,00001.595,00001.595,000045.105.100
25. Apr. 20241.680,00001.695,00001.585,00001.590,00001.590,000077.798.400
24. Apr. 20241.745,00001.750,00001.680,00001.680,00001.680,000042.661.100
23. Apr. 20241.770,00001.775,00001.730,00001.740,00001.740,000053.092.100
22. Apr. 20241.780,00001.800,00001.760,00001.770,00001.770,000070.463.000
19. Apr. 20241.765,00001.770,00001.725,00001.760,00001.760,000086.892.700
18. Apr. 20241.800,00001.815,00001.710,00001.725,00001.725,0000105.257.300
17. Apr. 20241.815,00001.845,00001.775,00001.795,00001.795,000097.314.200
16. Apr. 20241.685,00001.810,00001.680,00001.810,00001.810,0000201.068.200
05. Apr. 20241.665,00001.675,00001.645,00001.670,00001.670,000035.349.900
04. Apr. 20241.660,00001.675,00001.650,00001.660,00001.660,000047.280.700
03. Apr. 20241.650,00001.660,00001.630,00001.645,00001.645,000055.402.400
02. Apr. 20241.580,00001.640,00001.575,00001.640,00001.640,000046.410.200
01. Apr. 20241.615,00001.635,00001.545,00001.580,00001.580,000061.273.100
28. März 20241.640,00001.655,00001.580,00001.600,00001.600,000062.687.900
27. März 20241.665,00001.675,00001.625,00001.635,00001.635,000034.509.200
26. März 20241.675,00001.675,00001.650,00001.665,00001.665,000035.072.600
25. März 20241.685,00001.685,00001.650,00001.660,00001.660,000051.279.200
22. März 20241.700,00001.700,00001.660,00001.670,00001.670,000042.163.600
21. März 20241.685,00001.720,00001.680,00001.700,00001.700,000085.481.500
20. März 20241.660,00001.670,00001.645,00001.660,00001.660,000038.425.600
19. März 20241.665,00001.690,00001.660,00001.660,00001.660,000049.266.200
18. März 20241.615,00001.675,00001.605,00001.655,00001.655,000066.602.000
15. März 20241.645,00001.645,00001.610,00001.615,00001.615,000051.840.100
14. März 20241.630,00001.645,00001.610,00001.645,00001.645,000069.006.400
13. März 20241.575,00001.635,00001.575,00001.620,00001.620,0000116.310.700
08. März 20241.595,00001.600,00001.550,00001.565,00001.565,000052.659.100
07. März 20241.535,00001.580,00001.535,00001.575,00001.575,000084.824.100
06. März 20241.465,00001.540,00001.465,00001.525,00001.525,000081.197.000
05. März 20241.470,00001.485,00001.460,00001.460,00001.460,000037.549.800
04. März 20241.495,00001.500,00001.460,00001.460,00001.460,000031.713.700
01. März 20241.465,00001.490,00001.465,00001.480,00001.480,000027.751.500
29. Feb. 20241.495,00001.505,00001.460,00001.460,00001.460,000048.482.200
28. Feb. 20241.490,00001.500,00001.470,00001.490,00001.490,000022.569.900
27. Feb. 20241.515,00001.515,00001.470,00001.480,00001.480,000045.781.700
26. Feb. 20241.555,00001.565,00001.510,00001.515,00001.515,000026.407.900
23. Feb. 20241.525,00001.550,00001.505,00001.550,00001.550,000058.962.900
22. Feb. 20241.480,00001.520,00001.480,00001.500,00001.500,000046.945.600
21. Feb. 20241.505,00001.515,00001.455,00001.470,00001.470,000049.738.700
20. Feb. 20241.515,00001.525,00001.505,00001.505,00001.505,000029.689.600
19. Feb. 20241.545,00001.545,00001.505,00001.515,00001.515,000025.251.500
16. Feb. 20241.545,00001.560,00001.530,00001.530,00001.530,000027.133.500
15. Feb. 20241.570,00001.580,00001.535,00001.540,00001.540,000062.446.100
13. Feb. 20241.515,00001.580,00001.485,00001.545,00001.545,0000140.446.400
12. Feb. 20241.415,00001.470,00001.415,00001.465,00001.465,000038.567.300
07. Feb. 20241.430,00001.440,00001.405,00001.410,00001.410,000051.571.600
06. Feb. 20241.445,00001.470,00001.410,00001.425,00001.425,000059.462.600
05. Feb. 20241.525,00001.540,00001.440,00001.440,00001.440,0000109.746.600
02. Feb. 20241.535,00001.550,00001.525,00001.525,00001.525,000046.157.600
01. Feb. 20241.550,00001.570,00001.535,00001.535,00001.535,000021.202.800
31. Jan. 20241.565,00001.585,00001.550,00001.550,00001.550,000023.365.800
30. Jan. 20241.565,00001.570,00001.560,00001.565,00001.565,000021.896.800
29. Jan. 20241.575,00001.595,00001.550,00001.565,00001.565,000025.068.100
26. Jan. 20241.560,00001.580,00001.555,00001.575,00001.575,000036.596.700
25. Jan. 20241.535,00001.590,00001.535,00001.555,00001.555,000053.174.200
24. Jan. 20241.610,00001.620,00001.525,00001.535,00001.535,0000100.907.600
23. Jan. 20241.645,00001.650,00001.605,00001.610,00001.610,000045.771.000
22. Jan. 20241.645,00001.665,00001.640,00001.645,00001.645,000040.064.300
19. Jan. 20241.670,00001.705,00001.640,00001.645,00001.645,0000138.276.200
18. Jan. 20241.605,00001.635,00001.600,00001.620,00001.620,000042.791.800
17. Jan. 20241.620,00001.620,00001.600,00001.605,00001.605,000022.340.500
16. Jan. 20241.610,00001.625,00001.600,00001.605,00001.605,000028.690.900
15. Jan. 20241.630,00001.640,00001.605,00001.605,00001.605,000041.059.100
12. Jan. 20241.635,00001.645,00001.620,00001.625,00001.625,000037.633.100
11. Jan. 20241.660,00001.670,00001.635,00001.635,00001.635,000023.738.400
10. Jan. 20241.650,00001.670,00001.635,00001.655,00001.655,000023.255.700
09. Jan. 20241.650,00001.670,00001.630,00001.645,00001.645,000035.557.300
08. Jan. 20241.680,00001.710,00001.650,00001.650,00001.650,000038.882.100
05. Jan. 20241.690,00001.695,00001.675,00001.675,00001.675,000027.724.900
04. Jan. 20241.700,00001.725,00001.680,00001.685,00001.685,000050.670.900
03. Jan. 20241.735,00001.735,00001.700,00001.700,00001.700,000037.300.200
02. Jan. 20241.715,00001.735,00001.710,00001.735,00001.735,000024.718.300
29. Dez. 20231.720,00001.785,00001.705,00001.705,00001.705,000083.597.900
28. Dez. 20231.750,00001.800,00001.705,00001.715,00001.715,0000115.723.900
27. Dez. 20231.675,00001.745,00001.675,00001.735,00001.735,000086.013.100
22. Dez. 20231.640,00001.665,00001.640,00001.665,00001.665,000024.415.400
21. Dez. 20231.635,00001.645,00001.625,00001.635,00001.635,000014.967.800
20. Dez. 20231.640,00001.665,00001.635,00001.635,00001.635,000033.524.500
19. Dez. 20231.650,00001.650,00001.625,00001.640,00001.640,000010.954.000
18. Dez. 20231.670,00001.675,00001.620,00001.665,00001.665,000034.081.200
15. Dez. 20231.650,00001.670,00001.640,00001.670,00001.670,000034.436.800
14. Dez. 20231.625,00001.650,00001.625,00001.640,00001.640,000042.144.600
13. Dez. 20231.625,00001.625,00001.590,00001.595,00001.595,000033.258.000
12. Dez. 20231.655,00001.655,00001.610,00001.625,00001.625,000029.865.200
11. Dez. 20231.675,00001.675,00001.640,00001.655,00001.655,000029.210.100
08. Dez. 20231.650,00001.690,00001.645,00001.685,00001.685,000041.337.300
07. Dez. 20231.700,00001.705,00001.635,00001.635,00001.635,000050.450.100
06. Dez. 20231.740,00001.740,00001.700,00001.700,00001.700,000038.302.400
05. Dez. 20231.745,00001.745,00001.720,00001.745,00001.745,000036.711.700
04. Dez. 20231.740,00001.810,00001.735,00001.750,00001.750,0000108.764.700
01. Dez. 20231.710,00001.725,00001.695,00001.705,00001.705,000041.222.800
30. Nov. 20231.705,00001.740,00001.675,00001.740,00001.740,000075.641.800
29. Nov. 20231.680,00001.735,00001.680,00001.700,00001.700,000089.761.900
28. Nov. 20231.630,00001.670,00001.620,00001.655,00001.655,000042.651.500
27. Nov. 20231.610,00001.625,00001.610,00001.620,00001.620,000023.279.700
24. Nov. 20231.600,00001.620,00001.600,00001.605,00001.605,000013.563.500
23. Nov. 20231.600,00001.615,00001.580,00001.600,00001.600,000024.227.300
22. Nov. 20231.635,00001.635,00001.605,00001.605,00001.605,000024.708.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...