PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.160
-0.030 (-2.52%)
Last updated: Jul 31, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.72% | - |
| Jul 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -2.52% | - |
| Jul 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.83% | 3,000 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4.35% | 3,000 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.88% | 1,298 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 1,298 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.88% | - |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -4.20% | 1,298 |
| Jul 22, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | - | 5.31% | 1,298 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -4.24% | 232 |
| Jul 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | - | 4.42% | 232 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -1.74% | 490 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | -2.54% | 490 |
| Jul 15, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | -0.84% | 120 |
| Jul 14, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 3.48% | 488 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 350 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 350 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Jul 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 350 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 350 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -3.36% | 350 |
| Jul 3, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 3.48% | 350 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Jul 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Jun 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 6,500 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -4.17% | - |
| Jun 25, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | - | 4.35% | 6,500 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -4.96% | - |
| Jun 23, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.83% | 8,716 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,000 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,000 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,000 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jun 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jun 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -4.00% | 1,000 |
| Jun 11, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | - | 4.17% | 1,000 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,287 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2.56% | 1,287 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 1,287 |
| Jun 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 1,287 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -2.50% | 1,287 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.44% | 1,287 |
| Jun 2, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 2.50% | 1,287 |
| May 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 14 |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| May 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| May 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -4.00% | - |
| May 26, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | - | 4.17% | 14 |