Deutsche Märkte geschlossen

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.120,00-60,00 (-2,75%)
Börsenschluss: 03:14PM WIB
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 2022------
10. Aug. 2022------
09. Aug. 20222.080,002.230,002.070,002.180,002.180,00405.818.700
08. Aug. 20222.010,002.070,001.985,002.060,002.060,00130.808.300
05. Aug. 20222.000,002.030,001.970,002.020,002.020,0085.399.300
04. Aug. 20221.980,002.020,001.950,001.970,001.970,0076.571.800
03. Aug. 20221.975,001.990,001.915,001.970,001.970,00102.367.400
02. Aug. 20222.080,002.080,001.990,001.995,001.995,00150.196.700
01. Aug. 20222.030,002.100,001.990,002.080,002.080,00243.188.600
29. Juli 20222.020,002.070,001.945,001.955,001.955,00153.176.200
28. Juli 20221.815,002.030,001.805,002.000,002.000,00342.364.100
27. Juli 20221.780,001.790,001.770,001.785,001.785,0033.964.700
26. Juli 20221.755,001.800,001.755,001.790,001.790,0063.350.000
25. Juli 20221.800,001.825,001.735,001.755,001.755,00105.812.300
22. Juli 20221.690,001.785,001.690,001.780,001.780,00129.865.600
21. Juli 20221.695,001.710,001.665,001.675,001.675,0049.659.100
20. Juli 20221.680,001.700,001.670,001.695,001.695,00110.080.500
19. Juli 20221.580,001.665,001.575,001.655,001.655,00159.974.800
18. Juli 20221.575,001.595,001.550,001.560,001.560,00137.279.400
15. Juli 20221.600,001.605,001.535,001.540,001.540,00227.657.100
14. Juli 20221.720,001.725,001.640,001.650,001.650,00165.952.800
13. Juli 20221.740,001.755,001.715,001.720,001.720,0050.792.800
12. Juli 20221.720,001.770,001.720,001.740,001.740,0088.165.200
11. Juli 20221.720,001.730,001.705,001.720,001.720,0049.575.300
08. Juli 20221.725,001.755,001.710,001.715,001.715,0083.303.200
07. Juli 20221.715,001.735,001.700,001.720,001.720,0073.058.900
06. Juli 20221.775,001.780,001.710,001.720,001.720,0096.872.200
05. Juli 20221.740,001.820,001.740,001.790,001.790,00123.382.000
04. Juli 20221.750,001.770,001.700,001.720,001.720,00101.952.600
01. Juli 20221.795,001.810,001.750,001.750,001.750,00114.976.000
30. Juni 20221.850,001.860,001.800,001.800,001.800,0077.824.200
29. Juni 20221.855,001.890,001.835,001.835,001.835,00118.684.300
28. Juni 20221.890,001.905,001.860,001.865,001.865,00106.446.700
27. Juni 20221.970,001.970,001.885,001.890,001.890,00172.003.400
24. Juni 20221.950,002.000,001.950,001.970,001.970,0073.717.900
23. Juni 20222.020,002.020,001.955,001.965,001.965,00127.468.500
22. Juni 20222.140,002.140,002.020,002.020,002.020,00171.508.200
21. Juni 20222.080,002.150,002.070,002.150,002.150,0083.298.700
20. Juni 20222.110,002.130,002.050,002.070,002.070,0078.282.700
17. Juni 20222.120,002.140,002.100,002.110,002.110,0070.818.600
16. Juni 20222.200,002.230,002.140,002.150,002.150,0099.487.000
15. Juni 20222.180,002.240,002.120,002.170,002.170,0094.872.500
14. Juni 20222.240,002.260,002.160,002.180,002.180,00140.881.700
13. Juni 20222.240,002.280,002.200,002.260,002.260,00113.097.900
10. Juni 20222.370,002.380,002.280,002.290,002.290,00131.007.700
09. Juni 20222.420,002.450,002.380,002.400,002.400,0059.980.800
08. Juni 20222.430,002.440,002.400,002.420,002.420,0057.669.200
07. Juni 20222.450,002.470,002.420,002.420,002.420,0064.431.900
06. Juni 20222.460,002.490,002.400,002.450,002.450,0093.793.800
03. Juni 20222.520,002.550,002.500,002.500,002.500,0071.245.700
02. Juni 20222.500,002.560,002.470,002.510,002.510,00116.209.300
31. Mai 20222.570,002.570,002.500,002.510,002.510,00168.242.000
30. Mai 20222.500,002.570,002.470,002.560,002.560,00125.203.300
27. Mai 20222.510,002.530,002.460,002.470,002.470,0076.174.000
25. Mai 20222.560,002.580,002.460,002.490,002.490,00115.849.600
24. Mai 20222.550,002.600,002.530,002.570,002.570,00110.538.500
23. Mai 20222.560,002.670,002.520,002.530,002.530,00244.871.700
20. Mai 20222.520,002.520,002.460,002.490,002.490,00125.629.800
19. Mai 20222.380,002.490,002.340,002.460,002.460,00122.968.600
18. Mai 20222.420,002.420,002.360,002.400,002.400,0079.223.300
17. Mai 20222.350,002.410,002.340,002.390,002.390,0094.097.400
13. Mai 20222.360,002.380,002.300,002.330,002.330,0081.842.400
12. Mai 20222.400,002.460,002.290,002.330,002.330,00183.788.200
11. Mai 20222.420,002.530,002.400,002.400,002.400,00110.097.300
10. Mai 20222.470,002.490,002.360,002.420,002.420,00146.403.900
09. Mai 20222.500,002.550,002.460,002.530,002.530,00165.439.100
28. Apr. 20222.580,002.650,002.570,002.600,002.600,00115.518.800
27. Apr. 20222.500,002.610,002.500,002.560,002.560,00161.589.400
26. Apr. 20222.630,002.640,002.450,002.500,002.500,00229.686.600
25. Apr. 20222.690,002.700,002.600,002.620,002.620,00171.951.100
22. Apr. 20222.770,002.810,002.740,002.740,002.740,0082.088.900
21. Apr. 20222.830,002.840,002.760,002.790,002.790,0069.884.500
20. Apr. 20222.880,002.880,002.740,002.820,002.820,00137.086.000
19. Apr. 20222.910,002.940,002.830,002.850,002.850,00190.460.400
18. Apr. 20222.800,002.930,002.790,002.900,002.900,00190.855.400
14. Apr. 20222.790,002.870,002.750,002.780,002.780,00201.698.200
13. Apr. 20222.690,002.800,002.670,002.790,002.790,00143.822.800
12. Apr. 20222.620,002.680,002.580,002.670,002.670,0088.390.900
11. Apr. 20222.800,002.810,002.630,002.630,002.630,00163.864.600
08. Apr. 20222.790,002.820,002.740,002.800,002.800,00189.362.100
07. Apr. 20222.670,002.820,002.660,002.760,002.760,00286.617.900
06. Apr. 20222.670,002.690,002.640,002.650,002.650,0098.442.600
05. Apr. 20222.630,002.700,002.610,002.670,002.670,00141.698.900
04. Apr. 20222.530,002.650,002.520,002.640,002.640,00138.741.900
01. Apr. 20222.450,002.550,002.420,002.510,002.510,00107.947.200
31. März 20222.530,002.540,002.430,002.440,002.440,0097.395.700
30. März 20222.530,002.570,002.470,002.510,002.510,00131.170.000
29. März 20222.590,002.600,002.510,002.530,002.530,00144.731.100
28. März 20222.650,002.660,002.590,002.630,002.630,00121.087.900
25. März 20222.660,002.690,002.610,002.660,002.660,00200.436.800
24. März 20222.600,002.650,002.540,002.640,002.640,00269.047.800
23. März 20222.550,002.560,002.460,002.500,002.500,00177.608.500
22. März 20222.380,002.560,002.370,002.550,002.550,00321.561.500
21. März 20222.380,002.390,002.330,002.360,002.360,0092.728.200
18. März 20222.350,002.400,002.320,002.390,002.390,00173.667.600
17. März 20222.400,002.410,002.330,002.350,002.350,00153.546.800
16. März 20222.370,002.410,002.270,002.390,002.390,00235.835.100
15. März 20222.400,002.460,002.350,002.370,002.370,00170.695.100
14. März 20222.520,002.540,002.360,002.400,002.400,00394.132.400
11. März 20222.590,002.660,002.520,002.520,002.520,00359.113.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...