PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.490
0.00 (0.00%)
At close: Mar 27, 2026
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | - | 400 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 8,100 |
| Mar 25, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 7.25% | 5,250 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -6.76% | 1,410 |
| Mar 20, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 6.47% | 3,050 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Mar 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Mar 16, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 5,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Mar 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Mar 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Mar 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 6.06% | 137 |
| Mar 6, 2026 | 1.31 | 1.43 | 1.31 | 1.32 | 1.32 | - | 8,105 |
| Mar 5, 2026 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | 7.32% | 2,043 |
| Mar 4, 2026 | 1.22 | 1.33 | 1.22 | 1.23 | 1.23 | 3.36% | 1,398 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | - |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Feb 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,200 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 955 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Feb 9, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 4,956 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Feb 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 1,960 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| 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 | - | - |