PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 2,000 |
| Sep 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -5.00% | 2,000 |
| Sep 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | - | 2,000 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 1.69% | 1,000 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | 507 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -1.68% | 507 |
| Sep 1, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 0.85% | 507 |
| Aug 29, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | - | 0.85% | 2,187 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -4.10% | 90 |
| Aug 26, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | - | 4.27% | 90 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -3.31% | - |
| Aug 22, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | - | 3.42% | 1,000 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 2,096 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -1.68% | 2,096 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | - | -1.65% | 2,096 |
| Aug 18, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | - | 6.14% | 8 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 1,757 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -7.26% | 1,757 |
| Aug 13, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | - | - | 1,757 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | 3,400 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -2.36% | 2,060 |
| Aug 8, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | - | 8.55% | 2,060 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 588 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 588 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -7.87% | 588 |
| Aug 4, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | - | 7.63% | 588 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.72% | 3,000 |
| 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 | - | - | - |