PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.130
0.00 (0.00%)
At close: Jan 30, 2026
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | - | 3,093 |
| Jan 29, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | -0.88% | 3,767 |
| Jan 28, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 11,000 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | - |
| Jan 26, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 2.59% | 21,000 |
| Jan 23, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 1,852 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | - |
| Jan 21, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 8.18% | 5,063 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jan 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 1,000 |
| Jan 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | - |
| Jan 12, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 8.33% | 3,500 |
| Jan 9, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 1,700 |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.76% | - |
| Jan 7, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 8.41% | 2,000 |
| Jan 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jan 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jan 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Dec 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,000 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Dec 15, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 4.50% | 1,956 |
| Dec 12, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 555 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Dec 8, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 213 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Dec 4, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | - | 136 |
| Dec 3, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 42 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Dec 1, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 5,800 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,233 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Nov 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Nov 19, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 2,300 |
| Nov 18, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 1,300 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |