PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.150
-0.090 (-7.26%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:3IB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | -7.26% | - |
| Jul 20, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 10.71% | 1,000 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Jul 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jul 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -9.32% | - |
| Jul 8, 2026 | 1.06 | 1.18 | 1.06 | 1.18 | 1.18 | 12.38% | 800 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jul 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jul 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 1,000 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Jun 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Jun 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | - |
| Jun 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Jun 9, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 8.00% | 8,907 |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | - |
| Jun 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 6,000 |
| 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 |