Deutsche Märkte geschlossen

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.340,00-20,00 (-0,85%)
Börsenschluss: 3:14PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 20212.290,002.340,002.280,002.290,002.290,00159.085.400
23. Sept. 20212.370,002.370,002.290,002.290,002.290,00153.137.400
22. Sept. 20212.370,002.410,002.330,002.340,002.340,0088.209.700
21. Sept. 20212.350,002.370,002.300,002.360,002.360,0066.014.000
20. Sept. 20212.380,002.390,002.330,002.350,002.350,0082.487.500
17. Sept. 20212.370,002.430,002.370,002.400,002.400,0061.535.600
16. Sept. 20212.520,002.550,002.390,002.410,002.410,00163.306.000
15. Sept. 20212.470,002.530,002.460,002.490,002.490,00110.525.900
14. Sept. 20212.500,002.500,002.440,002.470,002.470,00139.289.700
13. Sept. 20212.570,002.590,002.480,002.520,002.520,00131.318.700
10. Sept. 20212.470,002.630,002.470,002.590,002.590,00423.200.100
09. Sept. 20212.330,002.450,002.290,002.440,002.440,00150.815.700
08. Sept. 20212.350,002.380,002.300,002.320,002.320,0058.229.900
07. Sept. 20212.400,002.410,002.350,002.350,002.350,0033.406.100
06. Sept. 20212.380,002.400,002.340,002.380,002.380,0065.055.100
03. Sept. 20212.320,002.350,002.300,002.350,002.350,0029.176.500
02. Sept. 20212.390,002.390,002.320,002.320,002.320,0044.419.100
01. Sept. 2021------
31. Aug. 20212.350,002.400,002.320,002.390,002.390,00117.729.600
30. Aug. 20212.280,002.320,002.280,002.310,002.310,0037.542.900
27. Aug. 20212.270,002.290,002.250,002.260,002.260,0031.806.000
26. Aug. 20212.300,002.310,002.270,002.270,002.270,0030.446.800
25. Aug. 20212.290,002.340,002.280,002.300,002.300,0061.473.600
24. Aug. 20212.330,002.330,002.270,002.270,002.270,0043.554.200
23. Aug. 20212.310,002.330,002.280,002.290,002.290,0065.261.800
20. Aug. 20212.240,002.320,002.240,002.280,002.280,0071.969.400
19. Aug. 20212.380,002.380,002.270,002.270,002.270,00131.304.600
18. Aug. 20212.390,002.420,002.360,002.400,002.400,0085.335.000
16. Aug. 20212.370,002.400,002.350,002.390,002.390,0048.998.000
13. Aug. 20212.410,002.410,002.350,002.380,002.380,0066.587.000
12. Aug. 20212.400,002.430,002.380,002.400,002.400,00127.108.900
10. Aug. 20212.270,002.370,002.240,002.340,002.340,00131.980.200
09. Aug. 20212.300,002.310,002.250,002.260,002.260,00118.970.000
06. Aug. 20212.380,002.410,002.320,002.330,002.330,0073.813.800
05. Aug. 20212.420,002.430,002.340,002.370,002.370,00105.003.300
04. Aug. 20212.460,002.460,002.410,002.420,002.420,0075.331.700
03. Aug. 20212.490,002.520,002.440,002.470,002.470,0079.440.900
02. Aug. 20212.520,002.520,002.440,002.510,002.510,0079.180.000
30. Juli 20212.590,002.590,002.510,002.520,002.520,0090.628.600
29. Juli 20212.550,002.600,002.500,002.590,002.590,0090.764.300
28. Juli 20212.540,002.590,002.500,002.520,002.520,0064.034.100
27. Juli 20212.670,002.680,002.510,002.530,002.530,00126.951.200
26. Juli 20212.660,002.730,002.610,002.630,002.630,00223.203.900
23. Juli 20212.600,002.670,002.600,002.620,002.620,00130.437.900
22. Juli 20212.560,002.600,002.560,002.570,002.570,0059.407.500
21. Juli 20212.620,002.640,002.540,002.560,002.560,0099.038.100
19. Juli 20212.630,002.670,002.610,002.640,002.640,0074.138.600
16. Juli 20212.630,002.690,002.610,002.620,002.620,00171.972.500
15. Juli 20212.580,002.630,002.560,002.610,002.610,00107.128.500
14. Juli 20212.540,002.600,002.500,002.590,002.590,0073.148.100
13. Juli 20212.560,002.610,002.500,002.540,002.540,00128.321.100
12. Juli 20212.610,002.670,002.520,002.550,002.550,00176.941.700
09. Juli 20212.560,002.630,002.530,002.590,002.590,00185.723.500
08. Juli 20212.460,002.610,002.460,002.550,002.550,00227.835.500
07. Juli 20212.450,002.470,002.380,002.460,002.460,00146.473.200
06. Juli 20212.250,002.510,002.240,002.480,002.480,00365.880.400
05. Juli 20212.230,002.260,002.220,002.240,002.240,0060.698.700
02. Juli 20212.230,002.250,002.190,002.220,002.220,0057.200.500
01. Juli 20212.280,002.310,002.200,002.230,002.230,0089.606.900
30. Juni 20212.240,002.310,002.230,002.300,002.300,0095.174.800
29. Juni 20212.230,002.250,002.210,002.220,002.220,0055.524.500
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 20212.250,002.300,002.220,002.260,002.260,0097.671.600
21. Juni 20212.190,002.250,002.130,002.200,002.200,00100.386.700
18. Juni 20212.300,002.320,002.210,002.230,002.230,00125.507.700
17. Juni 20212.290,002.350,002.260,002.330,002.330,0074.868.000
16. Juni 20212.330,002.360,002.300,002.320,002.320,0077.248.800
15. Juni 20212.390,002.390,002.340,002.360,002.360,0084.189.100
14. Juni 20212.470,002.470,002.400,002.410,002.410,0064.557.400
11. Juni 20212.460,002.500,002.440,002.480,002.480,0094.696.000
10. Juni 20212.440,002.480,002.420,002.420,002.420,0079.751.900
09. Juni 20212.380,002.480,002.370,002.460,002.460,00117.338.500
08. Juni 20212.390,002.420,002.350,002.350,002.350,0058.838.700
07. Juni 20212.450,002.450,002.370,002.380,002.380,0062.115.900
04. Juni 20212.480,002.480,002.410,002.430,002.430,00160.479.400
03. Juni 20212.540,002.600,002.500,002.520,002.520,00131.141.700
02. Juni 20212.460,002.550,002.440,002.550,002.550,00125.654.100
31. Mai 20212.480,002.480,002.410,002.450,002.450,0057.366.900
28. Mai 20212.470,002.500,002.430,002.460,002.460,00118.544.200
27. Mai 20212.340,002.390,002.330,002.390,002.390,00148.943.500
25. Mai 20212.310,002.410,002.310,002.330,002.330,00186.483.800
24. Mai 20212.360,002.390,002.250,002.270,002.270,00128.408.600
21. Mai 20212.420,002.440,002.310,002.330,002.330,00147.528.900
20. Mai 20212.510,002.520,002.420,002.420,002.420,00214.175.900
19. Mai 20212.580,002.640,002.530,002.550,002.550,00111.892.800
18. Mai 20212.560,002.640,002.540,002.600,002.600,00179.403.400
17. Mai 20212.670,002.670,002.500,002.510,002.510,00185.205.000
11. Mai 20212.600,002.690,002.600,002.670,002.670,00164.247.600
10. Mai 20212.640,002.700,002.620,002.680,002.680,00157.887.500
07. Mai 20212.630,002.650,002.610,002.620,002.620,00133.080.200
06. Mai 20212.610,002.670,002.580,002.620,002.620,00150.793.800
05. Mai 20212.620,002.640,002.560,002.630,002.630,00180.649.900
04. Mai 20212.540,002.640,002.500,002.620,002.620,00284.137.700
03. Mai 20212.500,002.560,002.480,002.520,002.520,00171.047.200
30. Apr. 20212.490,002.500,002.440,002.490,002.490,00124.672.100
29. Apr. 20212.460,002.540,002.460,002.510,002.510,00325.392.600
28. Apr. 20212.380,002.430,002.350,002.430,002.430,00138.325.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...