Deutsche Märkte geschlossen

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
1.595,00+5,00 (+0,31%)
Börsenschluss: 04:14PM WIB
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20241.600,001.615,001.575,001.595,001.595,0045.105.100
25. Apr. 20241.680,001.695,001.585,001.590,001.590,0077.798.400
24. Apr. 20241.745,001.750,001.680,001.680,001.680,0042.661.100
23. Apr. 20241.770,001.775,001.730,001.740,001.740,0053.092.100
22. Apr. 20241.780,001.800,001.760,001.770,001.770,0070.463.000
19. Apr. 20241.765,001.770,001.725,001.760,001.760,0086.892.700
18. Apr. 20241.800,001.815,001.710,001.725,001.725,00105.257.300
17. Apr. 20241.815,001.845,001.775,001.795,001.795,0097.314.200
16. Apr. 20241.685,001.810,001.680,001.810,001.810,00201.068.200
05. Apr. 20241.665,001.675,001.645,001.670,001.670,0035.349.900
04. Apr. 20241.660,001.675,001.650,001.660,001.660,0047.280.700
03. Apr. 20241.650,001.660,001.630,001.645,001.645,0055.402.400
02. Apr. 20241.580,001.640,001.575,001.640,001.640,0046.410.200
01. Apr. 20241.615,001.635,001.545,001.580,001.580,0061.273.100
28. März 20241.640,001.655,001.580,001.600,001.600,0062.687.900
27. März 20241.665,001.675,001.625,001.635,001.635,0034.509.200
26. März 20241.675,001.675,001.650,001.665,001.665,0035.072.600
25. März 20241.685,001.685,001.650,001.660,001.660,0051.279.200
22. März 20241.700,001.700,001.660,001.670,001.670,0042.163.600
21. März 20241.685,001.720,001.680,001.700,001.700,0085.481.500
20. März 20241.660,001.670,001.645,001.660,001.660,0038.425.600
19. März 20241.665,001.690,001.660,001.660,001.660,0049.266.200
18. März 20241.615,001.675,001.605,001.655,001.655,0066.602.000
15. März 20241.645,001.645,001.610,001.615,001.615,0051.840.100
14. März 20241.630,001.645,001.610,001.645,001.645,0069.006.400
13. März 20241.575,001.635,001.575,001.620,001.620,00116.310.700
08. März 20241.595,001.600,001.550,001.565,001.565,0052.659.100
07. März 20241.535,001.580,001.535,001.575,001.575,0084.824.100
06. März 20241.465,001.540,001.465,001.525,001.525,0081.197.000
05. März 20241.470,001.485,001.460,001.460,001.460,0037.549.800
04. März 20241.495,001.500,001.460,001.460,001.460,0031.713.700
01. März 20241.465,001.490,001.465,001.480,001.480,0027.751.500
29. Feb. 20241.495,001.505,001.460,001.460,001.460,0048.482.200
28. Feb. 20241.490,001.500,001.470,001.490,001.490,0022.569.900
27. Feb. 20241.515,001.515,001.470,001.480,001.480,0045.781.700
26. Feb. 20241.555,001.565,001.510,001.515,001.515,0026.407.900
23. Feb. 20241.525,001.550,001.505,001.550,001.550,0058.962.900
22. Feb. 20241.480,001.520,001.480,001.500,001.500,0046.945.600
21. Feb. 20241.505,001.515,001.455,001.470,001.470,0049.738.700
20. Feb. 20241.515,001.525,001.505,001.505,001.505,0029.689.600
19. Feb. 20241.545,001.545,001.505,001.515,001.515,0025.251.500
16. Feb. 20241.545,001.560,001.530,001.530,001.530,0027.133.500
15. Feb. 20241.570,001.580,001.535,001.540,001.540,0062.446.100
13. Feb. 20241.515,001.580,001.485,001.545,001.545,00140.446.400
12. Feb. 20241.415,001.470,001.415,001.465,001.465,0038.567.300
07. Feb. 20241.430,001.440,001.405,001.410,001.410,0051.571.600
06. Feb. 20241.445,001.470,001.410,001.425,001.425,0059.462.600
05. Feb. 20241.525,001.540,001.440,001.440,001.440,00109.746.600
02. Feb. 20241.535,001.550,001.525,001.525,001.525,0046.157.600
01. Feb. 20241.550,001.570,001.535,001.535,001.535,0021.202.800
31. Jan. 20241.565,001.585,001.550,001.550,001.550,0023.365.800
30. Jan. 20241.565,001.570,001.560,001.565,001.565,0021.896.800
29. Jan. 20241.575,001.595,001.550,001.565,001.565,0025.068.100
26. Jan. 20241.560,001.580,001.555,001.575,001.575,0036.596.700
25. Jan. 20241.535,001.590,001.535,001.555,001.555,0053.174.200
24. Jan. 20241.610,001.620,001.525,001.535,001.535,00100.907.600
23. Jan. 20241.645,001.650,001.605,001.610,001.610,0045.771.000
22. Jan. 20241.645,001.665,001.640,001.645,001.645,0040.064.300
19. Jan. 20241.670,001.705,001.640,001.645,001.645,00138.276.200
18. Jan. 20241.605,001.635,001.600,001.620,001.620,0042.791.800
17. Jan. 20241.620,001.620,001.600,001.605,001.605,0022.340.500
16. Jan. 20241.610,001.625,001.600,001.605,001.605,0028.690.900
15. Jan. 20241.630,001.640,001.605,001.605,001.605,0041.059.100
12. Jan. 20241.635,001.645,001.620,001.625,001.625,0037.633.100
11. Jan. 20241.660,001.670,001.635,001.635,001.635,0023.738.400
10. Jan. 20241.650,001.670,001.635,001.655,001.655,0023.255.700
09. Jan. 20241.650,001.670,001.630,001.645,001.645,0035.557.300
08. Jan. 20241.680,001.710,001.650,001.650,001.650,0038.882.100
05. Jan. 20241.690,001.695,001.675,001.675,001.675,0027.724.900
04. Jan. 20241.700,001.725,001.680,001.685,001.685,0050.670.900
03. Jan. 20241.735,001.735,001.700,001.700,001.700,0037.300.200
02. Jan. 20241.715,001.735,001.710,001.735,001.735,0024.718.300
29. Dez. 20231.720,001.785,001.705,001.705,001.705,0083.597.900
28. Dez. 20231.750,001.800,001.705,001.715,001.715,00115.723.900
27. Dez. 20231.675,001.745,001.675,001.735,001.735,0086.013.100
22. Dez. 20231.640,001.665,001.640,001.665,001.665,0024.415.400
21. Dez. 20231.635,001.645,001.625,001.635,001.635,0014.967.800
20. Dez. 20231.640,001.665,001.635,001.635,001.635,0033.524.500
19. Dez. 20231.650,001.650,001.625,001.640,001.640,0010.954.000
18. Dez. 20231.670,001.675,001.620,001.665,001.665,0034.081.200
15. Dez. 20231.650,001.670,001.640,001.670,001.670,0034.436.800
14. Dez. 20231.625,001.650,001.625,001.640,001.640,0042.144.600
13. Dez. 20231.625,001.625,001.590,001.595,001.595,0033.258.000
12. Dez. 20231.655,001.655,001.610,001.625,001.625,0029.865.200
11. Dez. 20231.675,001.675,001.640,001.655,001.655,0029.210.100
08. Dez. 20231.650,001.690,001.645,001.685,001.685,0041.337.300
07. Dez. 20231.700,001.705,001.635,001.635,001.635,0050.450.100
06. Dez. 20231.740,001.740,001.700,001.700,001.700,0038.302.400
05. Dez. 20231.745,001.745,001.720,001.745,001.745,0036.711.700
04. Dez. 20231.740,001.810,001.735,001.750,001.750,00108.764.700
01. Dez. 20231.710,001.725,001.695,001.705,001.705,0041.222.800
30. Nov. 20231.705,001.740,001.675,001.740,001.740,0075.641.800
29. Nov. 20231.680,001.735,001.680,001.700,001.700,0089.761.900
28. Nov. 20231.630,001.670,001.620,001.655,001.655,0042.651.500
27. Nov. 20231.610,001.625,001.610,001.620,001.620,0023.279.700
24. Nov. 20231.600,001.620,001.600,001.605,001.605,0013.563.500
23. Nov. 20231.600,001.615,001.580,001.600,001.600,0024.227.300
22. Nov. 20231.635,001.635,001.605,001.605,001.605,0024.708.100
21. Nov. 20231.615,001.640,001.610,001.620,001.620,0023.501.100
20. Nov. 20231.635,001.640,001.600,001.610,001.610,0032.144.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...