Deutsche Märkte öffnen in 7 Stunden 39 Minuten

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
725,00-5,00 (-0,68%)
Börsenschluss: 3:14PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2020------
28. Sept. 2020730,00740,00715,00725,00725,0023.365.500
25. Sept. 2020735,00735,00715,00730,00730,0042.231.400
24. Sept. 2020750,00750,00705,00720,00720,0069.787.900
23. Sept. 2020755,00780,00735,00750,00750,0095.405.500
22. Sept. 2020750,00755,00725,00735,00735,0052.789.600
21. Sept. 2020785,00790,00760,00765,00765,0034.817.700
18. Sept. 2020780,00795,00775,00790,00790,0028.855.300
17. Sept. 2020805,00805,00765,00775,00775,0047.543.300
16. Sept. 2020805,00810,00785,00795,00795,0031.285.000
15. Sept. 2020810,00820,00785,00805,00805,0066.313.200
14. Sept. 2020780,00805,00780,00800,00800,0061.791.200
11. Sept. 2020710,00780,00700,00775,00775,00114.696.400
10. Sept. 2020785,00790,00740,00740,00740,00121.922.400
09. Sept. 2020810,00810,00780,00795,00795,00109.624.500
08. Sept. 2020825,00840,00820,00825,00825,0060.255.800
07. Sept. 2020825,00830,00810,00825,00825,0035.138.000
04. Sept. 2020820,00830,00800,00825,00825,0093.463.300
03. Sept. 2020850,00855,00825,00830,00830,0096.483.000
02. Sept. 2020840,00855,00830,00850,00850,00126.138.900
01. Sept. 2020820,00840,00815,00840,00840,00131.125.800
31. Aug. 2020830,00855,00810,00820,00820,00229.956.400
28. Aug. 2020800,00830,00790,00820,00820,00278.492.100
27. Aug. 2020790,00805,00785,00795,00795,0087.815.900
26. Aug. 2020790,00800,00780,00785,00785,0072.181.500
25. Aug. 2020780,00795,00775,00790,00790,0069.089.200
24. Aug. 2020805,00805,00775,00780,00780,00116.065.100
19. Aug. 2020810,00815,00795,00795,00795,0088.404.200
18. Aug. 2020800,00820,00795,00805,00805,00178.541.000
14. Aug. 2020780,00805,00775,00785,00785,00209.371.300
13. Aug. 2020770,00790,00770,00770,00770,0099.028.400
12. Aug. 2020795,00795,00750,00770,00770,00188.570.300
11. Aug. 2020825,00830,00790,00800,00800,00133.787.400
10. Aug. 2020840,00840,00800,00825,00825,00100.818.900
07. Aug. 2020840,00865,00835,00840,00840,00263.824.700
06. Aug. 2020765,00840,00755,00835,00835,00446.658.400
05. Aug. 2020730,00750,00715,00750,00750,00182.812.800
04. Aug. 2020700,00715,00700,00705,00705,0043.434.000
03. Aug. 2020740,00750,00680,00700,00700,00110.870.200
30. Juli 2020730,00740,00720,00730,00730,0068.996.600
29. Juli 2020720,00740,00710,00730,00730,0079.691.500
28. Juli 2020730,00755,00715,00720,00720,00186.698.000
27. Juli 2020695,00725,00690,00725,00725,00197.203.700
24. Juli 2020705,00705,00685,00685,00685,00134.255.200
23. Juli 2020695,00705,00685,00690,00690,0090.668.500
22. Juli 2020690,00705,00685,00685,00685,00192.426.100
21. Juli 2020655,00690,00650,00685,00685,00158.932.500
20. Juli 2020660,00665,00650,00650,00650,0031.533.100
17. Juli 2020655,00660,00645,00660,00660,0021.499.000
16. Juli 2020655,00665,00650,00650,00650,0019.244.200
15. Juli 2020665,00675,00655,00655,00655,0038.423.500
14. Juli 2020670,00680,00660,00660,00660,0077.241.200
13. Juli 2020645,00685,00645,00675,00675,00148.923.800
10. Juli 2020650,00665,00640,00645,00645,0044.571.600
09. Juli 2020660,00670,00650,00650,00650,0066.422.900
08. Juli 2020650,00675,00645,00660,00660,00116.131.400
07. Juli 2020645,00670,00640,00650,00650,00234.409.300
06. Juli 2020605,00640,00600,00640,00640,00133.412.200
03. Juli 2020615,00615,00600,00600,00600,0030.660.200
02. Juli 2020600,00610,00590,00610,00610,0041.575.700
01. Juli 2020610,00615,00595,00600,00600,0021.393.300
30. Juni 2020605,00610,00595,00605,00605,0030.619.800
29. Juni 2020610,00610,00595,00595,00595,0025.880.900
26. Juni 2020610,00615,00605,00605,00605,0029.811.500
25. Juni 2020595,00605,00595,00600,00600,0018.727.500
24. Juni 2020605,00620,00600,00605,00605,0058.104.500
23. Juni 2020600,00615,00590,00595,00595,0031.468.100
22. Juni 2020610,00625,00600,00605,00605,0049.752.700
22. Juni 20202.82 Dividende
19. Juni 2020625,00630,00605,00610,00607,1859.835.400
18. Juni 2020625,00640,00620,00620,00617,1388.492.800
17. Juni 2020620,00645,00605,00635,00632,06195.616.600
16. Juni 2020575,00610,00570,00610,00607,18110.517.900
15. Juni 2020585,00595,00560,00565,00562,3944.814.200
12. Juni 2020560,00580,00545,00580,00577,3258.198.800
11. Juni 2020600,00605,00570,00580,00577,3273.061.000
10. Juni 2020615,00620,00580,00595,00592,2578.090.100
09. Juni 2020640,00650,00605,00610,00607,18137.515.700
08. Juni 2020595,00645,00595,00630,00627,09246.393.600
05. Juni 2020575,00600,00575,00590,00587,27187.740.200
04. Juni 2020565,00590,00550,00570,00567,36214.067.000
03. Juni 2020565,00580,00545,00555,00552,43147.855.500
02. Juni 2020540,00570,00535,00555,00552,43137.754.600
29. Mai 2020525,00535,00520,00535,00532,5358.928.900
28. Mai 2020520,00540,00515,00525,00522,5771.853.100
27. Mai 2020530,00535,00515,00520,00517,6043.519.100
26. Mai 2020530,00530,00515,00530,00527,5532.358.800
20. Mai 2020530,00535,00510,00520,00517,6041.916.400
19. Mai 2020535,00545,00525,00525,00522,5761.033.100
18. Mai 2020525,00535,00520,00525,00522,5746.702.500
15. Mai 2020525,00530,00505,00520,00517,6067.020.800
14. Mai 2020530,00550,00510,00515,00512,6281.959.800
13. Mai 2020515,00540,00505,00535,00532,5369.026.200
12. Mai 2020525,00530,00510,00515,00512,6247.048.500
11. Mai 2020545,00555,00530,00530,00527,55113.381.700
08. Mai 2020505,00540,00500,00535,00532,53185.061.500
06. Mai 2020505,00510,00498,00500,00497,6940.511.700
05. Mai 2020500,00505,00494,00500,00497,6937.904.200
04. Mai 2020490,00505,00484,00494,00491,7264.158.400
30. Apr. 2020500,00525,00500,00510,00507,6485.174.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen