PT Indo Tambangraya Megah Tbk (FRA:3IB)
Germany
· Delayed Price · Currency is EUR 1.100
-0.070 (-5.98%)
At close: Dec 5, 2025
FRA:3IB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Dec 4, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | - | 136 |
| Dec 3, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 42 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Dec 1, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 5,800 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,233 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Nov 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Nov 19, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 2,300 |
| Nov 18, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 1,300 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -7.26% | - |
| Nov 11, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.20 | 5.08% | 105 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.14 | 0.85% | 100 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.85% | - |
| Nov 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | - |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 1.72% | - |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Nov 3, 2025 | 1.16 | 1.23 | 1.16 | 1.16 | 1.12 | -9.38% | 2,269 |
| Oct 31, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.24 | 10.34% | 1,700 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -5.69% | - |
| Oct 20, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.19 | 6.03% | 2,050 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 0.87% | - |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -4.17% | - |
| Oct 6, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.16 | 4.35% | 4,800 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -3.36% | - |
| Oct 2, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.15 | - | 800 |
| Oct 1, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.15 | 2.59% | 1,965 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -2.52% | - |
| Sep 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -2.46% | 599 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 7.02% | 3,200 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Sep 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Sep 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -5.00% | - |
| Sep 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.16 | - | 2,000 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.16 | 1.69% | 1,000 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0.85% | - |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -1.68% | - |
| Sep 1, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.15 | 0.85% | 507 |
| Aug 29, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.14 | 0.85% | 2,187 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -4.10% | - |
| Aug 26, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.18 | 4.27% | 90 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -3.31% | - |
| Aug 22, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.17 | 3.42% | 1,000 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -1.68% | - |
| Aug 19, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.15 | -1.65% | 2,096 |
| Aug 18, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.17 | 6.14% | 8 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -0.87% | - |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -7.26% | - |
| Aug 13, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.20 | - | 1,757 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | - | 3,400 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -2.36% | - |
| Aug 8, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | 1.23 | 8.55% | 2,060 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| Aug 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -7.87% | - |
| Aug 4, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.23 | 7.63% | 588 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 1.72% | - |
| Jul 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -2.52% | - |
| Jul 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -0.83% | - |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 4.35% | 3,000 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.88% | - |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -0.87% | - |
| Jul 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.88% | - |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -4.20% | - |
| Jul 22, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.15 | 5.31% | 1,298 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -4.24% | - |