PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.270
-0.100 (-7.30%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | -7.30% | - |
| Apr 23, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 5.38% | 932 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Apr 21, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 2.26% | 7,963 |
| Apr 20, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 3.91% | 5,750 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 92 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.04% | - |
| Apr 14, 2026 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 9.23% | 6,653 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Apr 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -3.08% | 1,000 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 550 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | - |
| Apr 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Mar 31, 2026 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 6.00% | 20,440 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 7,300 |
| Mar 27, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | - | 400 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 8,100 |
| Mar 25, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 7.25% | 5,250 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -6.76% | 1,410 |
| Mar 20, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 6.47% | 3,050 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Mar 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Mar 16, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 5,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Mar 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Mar 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Mar 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 6.06% | 137 |
| Mar 6, 2026 | 1.31 | 1.43 | 1.31 | 1.32 | 1.32 | - | 8,105 |
| Mar 5, 2026 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | 7.32% | 2,043 |
| Mar 4, 2026 | 1.22 | 1.33 | 1.22 | 1.23 | 1.23 | 3.36% | 1,398 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | - |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Feb 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,200 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 955 |