PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.160
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:03 AM CET
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Sep 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 599 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.02% | 3,200 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Sep 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,000 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,000 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 1, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 507 |
| Aug 29, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 2,187 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Aug 26, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 90 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Aug 22, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 1,000 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Aug 19, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 2,096 |
| Aug 18, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 6.14% | 8 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | - |
| Aug 13, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | - | 1,757 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,400 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Aug 8, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 8.55% | 2,060 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.87% | - |
| Aug 4, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 7.63% | 588 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jul 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Jul 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 3,000 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |