PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany · Delayed Price · Currency is EUR 1.260
+0.010 (0.80%)
At close: Sep 18, 2026
FRA:3IB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 2,000 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Sep 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Sep 1, 2026 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 7.44% | 1,200 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,000 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 12,190 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Aug 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Aug 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 8 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 21, 2026 | 1.15 | 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% | - |