PT Indo Tambangraya Megah Tbk (ITAYY)
OTCMKTS · Delayed Price · Currency is USD
2.440
-0.030 (-1.21%)
Jun 5, 2026, 12:28 PM EST
ITAYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -6.26% | 2,000 |
| Jun 2, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.22% | 300 |
| May 28, 2026 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | 3.27% | 1,300 |
| May 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 12.24% | 10,000 |
| May 21, 2026 | 2.72 | 2.72 | 2.45 | 2.45 | 2.45 | -8.58% | 2,762 |
| May 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.59% | 228 |
| May 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 500 |
| May 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -8.83% | 1,000 |
| May 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.18 | 1.88% | 100 |
| May 6, 2026 | 2.90 | 3.19 | 2.90 | 3.19 | 3.12 | 10.00% | 670 |
| Apr 28, 2026 | 3.05 | 3.10 | 2.90 | 2.90 | 2.84 | -9.38% | 2,300 |
| Apr 24, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.13 | - | 1,200 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | 3.23% | 1,135 |
| Apr 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -1.59% | 1,000 |
| Apr 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | -1.56% | 1,562 |
| Apr 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | -7.51% | 5,000 |
| Mar 31, 2026 | 3.62 | 3.62 | 3.21 | 3.46 | 3.39 | -5.72% | 1,492 |
| Mar 30, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.59 | 3.38% | 2,500 |
| Mar 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.47 | -1.39% | 1,300 |
| Mar 26, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.52 | -3.23% | 2,300 |
| Mar 25, 2026 | 3.29 | 3.72 | 3.29 | 3.72 | 3.64 | 7.83% | 590 |
| Mar 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.38 | -0.58% | 1,500 |
| Mar 20, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.40 | -5.96% | 700 |
| Mar 19, 2026 | 2.80 | 3.69 | 2.80 | 3.69 | 3.61 | 23.83% | 74,976 |
| Mar 6, 2026 | 3.20 | 3.25 | 2.98 | 2.98 | 2.92 | -6.87% | 2,237 |
| Mar 5, 2026 | 2.70 | 3.20 | 2.70 | 3.20 | 3.13 | 5.26% | 22,100 |
| Mar 4, 2026 | 2.87 | 3.04 | 2.80 | 3.04 | 2.98 | 12.59% | 1,000 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | -7.22% | 2,050 |
| Feb 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.85 | 7.78% | 22,500 |
| Feb 26, 2026 | 2.77 | 2.77 | 2.70 | 2.70 | 2.64 | -1.82% | 33,600 |
| Feb 25, 2026 | 2.88 | 2.89 | 2.75 | 2.75 | 2.69 | 1.85% | 12,200 |
| Feb 24, 2026 | 2.70 | 2.75 | 2.70 | 2.70 | 2.64 | 0.93% | 36,610 |
| Feb 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | 0.94% | 1,100 |
| Feb 17, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.59 | 1.53% | 400 |
| Feb 10, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.55 | -2.52% | 1,000 |
| Feb 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | 0.85% | 201 |
| Feb 5, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.60 | -4.50% | 4,000 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | 6.92% | 300 |
| Jan 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | -0.76% | 1,300 |
| Jan 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.56 | - | 200 |
| Dec 26, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.56 | 1.35% | 1,000 |
| Dec 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.53 | -2.82% | 100 |