PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.070
-0.090 (-7.76%)
Last updated: Jan 8, 2026, 8:07 AM CET
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |