PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.070
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:35 AM CET
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Jun 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| May 29, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 2,200 |
| May 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | 2,500 |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,500 |
| May 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| May 19, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 21,200 |
| May 18, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 15,000 |
| May 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| May 13, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -6.67% | 12,500 |
| May 12, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 6.19% | 7,208 |
| May 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -11.72% | - |
| May 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,500 |
| May 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Apr 29, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 11.57% | 366 |
| Apr 28, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -5.53% | 107 |
| Apr 27, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.28 | 4.72% | 11,981 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | -7.30% | - |
| Apr 23, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.32 | 5.38% | 932 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -4.41% | - |
| Apr 21, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.31 | 2.26% | 7,963 |
| Apr 20, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.28 | 3.91% | 5,750 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | - | - |
| Apr 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -3.03% | 92 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | -7.04% | - |
| Apr 14, 2026 | 1.30 | 1.42 | 1.30 | 1.42 | 1.37 | 9.23% | 6,653 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | - |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.76% | - |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 3.97% | - |
| Apr 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.21 | -3.08% | 1,000 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -4.41% | 550 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | -6.21% | - |
| Apr 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | -8.81% | - |
| Mar 31, 2026 | 1.49 | 1.59 | 1.49 | 1.59 | 1.53 | 6.00% | 20,440 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 0.67% | 7,300 |
| Mar 27, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.43 | - | 400 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.43 | 0.68% | 8,100 |
| Mar 25, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.43 | 7.25% | 5,250 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | - | - |
| Mar 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.33 | -6.76% | 1,410 |