PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.160
-0.070 (-5.69%)
Last updated: Oct 21, 2025, 8:03 AM CET
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 2,050 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -5.69% | 2,050 |
| Oct 20, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | - | 6.03% | 2,050 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 4,800 |
| Oct 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 4,800 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | 4,800 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 4,800 |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 4,800 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -4.17% | 4,800 |
| Oct 6, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | - | 4.35% | 4,800 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -3.36% | 800 |
| Oct 2, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | - | 800 |
| Oct 1, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 2.59% | 1,965 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 599 |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 599 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 599 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -2.52% | 599 |
| Sep 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -2.46% | 599 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7.02% | 3,200 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 2,000 |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 2,000 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 2,000 |
| 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 |