PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.100
-0.020 (-1.79%)
At close: Nov 28, 2025
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -7.26% | - |
| Nov 11, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.20 | 5.08% | 105 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.14 | 0.85% | 100 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.85% | - |
| Nov 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | - |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 1.72% | - |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Nov 3, 2025 | 1.16 | 1.23 | 1.16 | 1.16 | 1.12 | -9.38% | 2,269 |
| Oct 31, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.24 | 10.34% | 1,700 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -5.69% | - |
| Oct 20, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.19 | 6.03% | 2,050 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 0.87% | - |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -4.17% | - |
| Oct 6, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.16 | 4.35% | 4,800 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -3.36% | - |
| Oct 2, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.15 | - | 800 |
| Oct 1, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.15 | 2.59% | 1,965 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |