Frankfurt - Delayed Quote EUR

PT Indo Tambangraya Megah Tbk (3IB.F)

1.2000
0.0000
(0.00%)
At close: June 13 at 8:10:37 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.20001.20001.20001.20001.2000-
Jun 12, 20251.20001.20001.20001.20001.2000-
Jun 11, 20251.20001.25001.20001.25001.25001,000
Jun 10, 20251.20001.20001.20001.20001.2000-
Jun 9, 20251.20001.20001.20001.20001.2000-
Jun 6, 20251.17001.17001.17001.17001.1700-
Jun 5, 20251.17001.17001.17001.17001.1700-
Jun 4, 20251.17001.17001.17001.17001.1700-
Jun 3, 20251.20001.20001.20001.20001.2000-
Jun 2, 20251.20001.23001.20001.23001.23001,287
May 30, 20251.20001.20001.20001.20001.2000-
May 29, 20251.20001.20001.20001.20001.2000-
May 28, 20251.20001.20001.20001.20001.2000-
May 27, 20251.20001.20001.20001.20001.2000-
May 26, 20251.20001.25001.20001.25001.250014
May 23, 20251.20001.20001.20001.20001.2000-
May 22, 20251.20001.20001.20001.20001.2000-
May 21, 20251.20001.20001.20001.20001.2000-
May 20, 20251.20001.24001.20001.24001.24001,419
May 19, 20251.20001.20001.20001.20001.2000-
May 16, 20251.17001.29001.17001.29001.290088
May 15, 20251.16001.16001.16001.16001.1600-
May 14, 20251.20001.27001.20001.27001.2700370
May 13, 20251.15001.23001.15001.23001.23003,037
May 12, 20251.15001.15001.15001.15001.1500-
May 9, 20251.22001.22001.22001.22001.2200-
May 8, 20251.20001.22001.20001.22001.2200680
May 7, 20251.20001.20001.20001.20001.2000-
May 6, 20251.20001.23001.20001.23001.2300200
May 5, 20251.20001.20001.20001.20001.2000-
May 2, 20251.20001.21001.20001.21001.21001,451
Apr 30, 20251.11001.20001.11001.20001.20005,650
Apr 29, 20251.10001.10001.10001.10001.1000-
Apr 28, 20251.10001.10001.10001.10001.1000-
Apr 25, 20251.10001.20001.10001.20001.20003,500
Apr 24, 20251.11001.18001.11001.18001.18001,355
Apr 23, 20251.10001.19001.10001.19001.1900311
Apr 22, 2025 119.2993 Dividend
Apr 22, 20251.21001.22001.21001.22001.2200270
Apr 17, 20251.28001.28001.28001.2800-2,243.7200-
Apr 16, 20251.28001.40001.28001.4000-2,454.068665
Apr 15, 20251.30001.30001.30001.3000-2,278.7781-
Apr 14, 20251.28001.34001.28001.3400-2,348.8945100
Apr 11, 20251.21001.21001.21001.2100-2,121.0166-
Apr 10, 20251.20001.33001.20001.3300-2,331.36553,155
Apr 9, 20251.20001.24001.20001.2400-2,173.6038400
Apr 8, 20251.20001.20001.20001.2000-2,103.4875-
Apr 7, 20251.20001.20001.20001.2000-2,103.4875-
Apr 4, 20251.20001.21001.20001.2100-2,121.01668,000
Apr 3, 20251.20001.20001.20001.2000-2,103.4875-
Apr 2, 20251.23001.23001.23001.2300-2,156.0747-
Apr 1, 20251.23001.23001.23001.2300-2,156.0747-
Mar 31, 20251.25001.35001.25001.3500-2,366.42369,012
Mar 28, 20251.23001.23001.23001.2300-2,156.0747-
Mar 27, 20251.23001.23001.23001.2300-2,156.0747-
Mar 26, 20251.22001.22001.22001.2200-2,138.5457-
Mar 25, 20251.18001.18001.18001.1800-2,068.4292-
Mar 24, 20251.17001.17001.17001.1700-2,050.9001-
Mar 21, 20251.28001.28001.28001.2800-2,243.7200-
Mar 20, 20251.28001.28001.28001.2800-2,243.7200-
Mar 19, 20251.25001.32001.25001.3200-2,313.836460
Mar 18, 20251.30001.30001.29001.2900-2,261.2490135
Mar 17, 20251.30001.30001.30001.3000-2,278.7781-
Mar 14, 20251.24001.28001.24001.2800-2,243.7200630
Mar 13, 20251.24001.35001.24001.3500-2,366.4236263
Mar 12, 20251.30001.30001.30001.3000-2,278.77811,000
Mar 11, 20251.30001.30001.30001.3000-2,278.7781-
Mar 10, 20251.30001.30001.30001.3000-2,278.7781-
Mar 7, 20251.29001.29001.29001.2900-2,261.2490-
Mar 6, 20251.29001.29001.29001.2900-2,261.2490-
Mar 5, 20251.28001.28001.28001.2800-2,243.7200-
Mar 4, 20251.32001.32001.32001.3200-2,313.8364-
Mar 3, 20251.35001.42001.35001.4200-2,489.12671,200
Feb 28, 20251.34001.39001.34001.3900-2,436.53961,000
Feb 27, 20251.40001.40001.40001.4000-2,454.0686-
Feb 26, 20251.45001.45001.45001.4500-2,541.7141-
Feb 25, 20251.45001.45001.45001.4500-2,541.7141-
Feb 24, 20251.45001.47001.45001.4700-2,576.7722500
Feb 21, 20251.45001.45001.45001.4500-2,541.7141-
Feb 20, 20251.47001.48001.47001.4800-2,594.3013500
Feb 19, 20251.49001.49001.49001.4900-2,611.8303-
Feb 18, 20251.50001.50001.50001.5000-2,629.3594-
Feb 17, 20251.45001.45001.45001.4500-2,541.7141-
Feb 14, 20251.45001.45001.45001.4500-2,541.7141-
Feb 13, 20251.47001.47001.46001.4600-2,559.24322,500
Feb 12, 20251.45001.47001.45001.4700-2,576.77222,000
Feb 11, 20251.50001.50001.46001.4600-2,559.24323,550
Feb 10, 20251.51001.51001.51001.5100-2,646.8884-
Feb 7, 20251.50001.50001.50001.5000-2,629.3594-
Feb 6, 20251.50001.57001.50001.5700-2,752.0630820
Feb 5, 20251.52001.52001.52001.5200-2,664.4175-
Feb 4, 20251.50001.52001.50001.5200-2,664.417520
Feb 3, 20251.50001.59001.50001.5900-2,787.12111,267
Jan 31, 20251.50001.57001.50001.5700-2,752.0630150
Jan 30, 20251.50001.53001.50001.5300-2,681.94651,500
Jan 29, 20251.55001.57001.55001.5700-2,752.06301,500
Jan 28, 20251.54001.54001.54001.5400-2,699.4756-
Jan 27, 20251.54001.56001.51001.5100-2,646.88841,550
Jan 24, 20251.55001.55001.55001.5500-2,717.0046-
Jan 23, 20251.55001.55001.55001.5500-2,717.0046-
Jan 22, 20251.54001.54001.54001.5400-2,699.47561,500
Jan 21, 20251.53001.53001.53001.5300-2,681.9465-
Jan 20, 20251.52001.52001.52001.5200-2,664.4175-
Jan 17, 20251.53001.53001.53001.5300-2,681.9465-
Jan 16, 20251.52001.52001.52001.5200-2,664.4175-
Jan 15, 20251.52001.52001.52001.5200-2,664.4175-
Jan 14, 20251.52001.52001.52001.5200-2,664.4175-
Jan 13, 20251.50001.50001.50001.5000-2,629.3594-
Jan 10, 20251.50001.50001.50001.5000-2,629.3594-
Jan 9, 20251.50001.50001.50001.5000-2,629.3594-
Jan 8, 20251.51001.51001.51001.5100-2,646.8884-
Jan 7, 20251.56001.56001.56001.5600-2,734.53372,666
Jan 6, 20251.52001.56001.52001.5600-2,734.53371,500
Jan 3, 20251.55001.55001.55001.5500-2,717.0046-
Jan 2, 20251.55001.56001.55001.5600-2,734.53371,000
Dec 30, 20241.51001.51001.51001.5100-2,646.8884-
Dec 27, 20241.52001.52001.52001.5200-2,664.4175-
Dec 23, 20241.51001.51001.51001.5100-2,646.8884-
Dec 20, 20241.48001.48001.48001.4800-2,594.3013-
Dec 19, 20241.55001.55001.55001.5500-2,717.0046-
Dec 18, 20241.58001.61001.58001.6100-2,822.1792240
Dec 17, 20241.58001.58001.58001.5800-2,769.5920-
Dec 16, 20241.60001.60001.60001.6000-2,804.6501-
Dec 13, 20241.61001.61001.61001.6100-2,822.1792-
Dec 12, 20241.63001.63001.63001.6300-2,857.2371-
Dec 11, 20241.64001.64001.64001.6400-2,874.7661-
Dec 10, 20241.61001.61001.61001.6100-2,822.1792-
Dec 9, 20241.59001.59001.59001.5900-2,787.1211-
Dec 6, 20241.60001.60001.60001.6000-2,804.6501-
Dec 5, 20241.59001.59001.59001.5900-2,787.1211-
Dec 4, 20241.58001.58001.58001.5800-2,769.5920-
Dec 3, 20241.57001.57001.57001.5700-2,752.0630-
Dec 2, 20241.57001.57001.57001.5700-2,752.0630-
Nov 29, 20241.56001.56001.56001.5600-2,734.5337-
Nov 28, 20241.58001.58001.58001.5800-2,769.5920-
Nov 27, 20241.59001.71001.59001.7100-2,997.469770
Nov 26, 20241.56001.56001.56001.5600-2,734.5337-
Nov 25, 20241.58001.58001.58001.5800-2,769.5920-
Nov 22, 20241.62001.62001.60001.6000-2,804.65013,000
Nov 21, 20241.57001.57001.57001.5700-2,752.0630-
Nov 20, 20241.54001.54001.54001.5400-2,699.4756-
Nov 19, 20241.54001.54001.54001.5400-2,699.4756-
Nov 18, 20241.54001.59001.54001.5900-2,787.121170
Nov 15, 20241.53001.53001.53001.5300-2,681.9465-
Nov 14, 20241.53001.53001.53001.5300-2,681.9465-
Nov 13, 20241.50001.59001.50001.5200-2,664.41751,605
Nov 12, 20241.45001.45001.45001.4500-2,541.7141-
Nov 11, 20241.44001.46001.44001.4600-2,559.2432200
Nov 8, 20241.40001.40001.40001.4000-2,454.0686-
Nov 7, 20241.43001.43001.43001.4300-2,506.6558-
Nov 6, 20241.41001.41001.41001.4100-2,471.5977-
Nov 5, 20241.42001.54001.42001.4400-2,524.18514,002
Nov 4, 20241.41001.41001.41001.4100-2,471.5977-
Nov 1, 20241.42001.42001.42001.4200-2,489.1267-
Oct 31, 20241.43001.43001.43001.4300-2,506.6558-
Oct 30, 20241.43001.43001.43001.4300-2,506.6558-
Oct 29, 20241.44001.44001.44001.4400-2,524.1851-
Oct 28, 20241.45001.54001.45001.5400-2,699.47563,062
Oct 25, 20241.46001.46001.46001.4600-2,559.2432-
Oct 24, 20241.45001.45001.45001.4500-2,541.7141-
Oct 23, 20241.47001.57001.47001.5700-2,752.0630500
Oct 22, 20241.46001.46001.46001.4600-2,559.2432-
Oct 21, 20241.47001.47001.47001.4700-2,576.7722-
Oct 18, 20241.47001.47001.47001.4700-2,576.7722-
Oct 17, 20241.47001.47001.47001.4700-2,576.7722-
Oct 16, 20241.46001.46001.46001.4600-2,559.2432-
Oct 15, 20241.48001.58001.48001.5800-2,769.59201,111
Oct 14, 20241.50001.50001.48001.4800-2,594.30135,000
Oct 11, 20241.50001.50001.50001.5000-2,629.3594-
Oct 10, 20241.50001.50001.50001.5000-2,629.3594-
Oct 9, 20241.50001.50001.50001.5000-2,629.3594-
Oct 8, 20241.50001.61001.50001.5100-2,646.8884576
Oct 7, 20241.50001.58001.50001.5800-2,769.59202,122
Oct 4, 20241.47001.47001.47001.4700-2,576.7722-
Oct 3, 20241.47001.47001.47001.4700-2,576.7722-
Oct 2, 20241.48001.48001.48001.4800-2,594.3013-
Oct 1, 20241.47001.47001.47001.4700-2,576.7722-
Sep 30, 20241.60001.62001.60001.6200-2,839.70831,975
Sep 27, 20241.56001.56001.56001.5600-2,734.5337-
Sep 26, 20241.56001.56001.56001.5600-2,734.5337-
Sep 25, 20241.56001.57001.56001.5700-2,752.0630100
Sep 24, 20241.56001.56001.56001.5600-2,734.5337-
Sep 23, 20241.47001.57001.47001.5700-2,752.06303,500
Sep 20, 20241.45001.45001.45001.4500-2,541.7141-
Sep 19, 20241.44001.44001.44001.4400-2,524.1851-
Sep 18, 20241.45001.45001.45001.4500-2,541.7141-
Sep 17, 20241.44001.45001.44001.4500-2,541.714129
Sep 16, 20241.46001.46001.46001.4600-2,559.2432-
Sep 13, 20241.46001.46001.46001.4600-2,559.2432-
Sep 12, 20241.47001.58001.47001.5800-2,769.59203,000
Sep 11, 20241.45001.45001.45001.4500-2,541.7141200
Sep 10, 2024 65.25592 Dividend
Sep 10, 20241.45001.59001.45001.5900-2,787.12112,000
Sep 9, 20241.51001.51001.51001.51002,149,922.0000-
Sep 6, 20241.52001.52001.52001.52002,164,160.0000-
Sep 5, 20241.51001.51001.51001.51002,149,922.0000-
Sep 4, 20241.54001.54001.54001.54002,192,635.7500-
Sep 3, 20241.54001.54001.54001.54002,192,635.7500-
Sep 2, 20241.55001.55001.55001.55002,206,873.5000-
Aug 30, 20241.51001.51001.51001.51002,149,922.0000-
Aug 29, 20241.52001.52001.52001.52002,164,160.0000-
Aug 28, 20241.49001.49001.49001.49002,121,446.2500-
Aug 27, 20241.48001.48001.48001.48002,107,208.5000-
Aug 26, 20241.48001.60001.48001.60002,278,063.2500600
Aug 23, 20241.48001.48001.48001.48002,107,208.5000-
Aug 22, 20241.45001.45001.45001.45002,064,494.7500-
Aug 21, 20241.47001.58001.47001.58002,249,587.5000600
Aug 20, 20241.46001.50001.46001.50002,135,684.2500165
Aug 19, 20241.45001.45001.45001.45002,064,494.7500-
Aug 16, 20241.46001.46001.46001.46002,078,732.6250-
Aug 15, 20241.44001.44001.44001.44002,050,256.8750-
Aug 14, 20241.44001.44001.44001.44002,050,256.8750-
Aug 13, 20241.46001.59001.46001.59002,263,825.2500800
Aug 12, 20241.45001.45001.45001.45002,064,494.7500-
Aug 9, 20241.41001.41001.41001.41002,007,543.0000-
Aug 8, 20241.40001.40001.40001.40001,993,305.1250-
Aug 7, 20241.40001.40001.40001.40001,993,305.1250-
Aug 6, 20241.33001.52001.33001.40001,993,305.12502,477
Aug 5, 20241.38001.38001.38001.38001,964,829.3750-
Aug 2, 20241.46001.46001.46001.46002,078,732.6250-
Aug 1, 20241.44001.50001.44001.50002,135,684.25002,000
Jul 31, 20241.42001.42001.42001.42002,021,780.8750-
Jul 30, 20241.42001.42001.42001.42002,021,780.8750-
Jul 29, 20241.40001.47001.40001.47002,092,970.50001,316
Jul 26, 20241.41001.41001.41001.41002,007,543.0000-
Jul 25, 20241.43001.49001.43001.49002,121,446.2500500
Jul 24, 20241.43001.43001.43001.43002,036,018.7500-
Jul 23, 20241.46001.46001.46001.46002,078,732.6250-
Jul 22, 20241.46001.46001.46001.46002,078,732.6250-
Jul 19, 20241.43001.43001.43001.43002,036,018.7500-
Jul 18, 20241.39001.45001.39001.45002,064,494.75004,838
Jul 17, 20241.39001.39001.39001.39001,979,067.2500-
Jul 16, 20241.40001.44001.35001.44002,050,256.87504,190
Jul 15, 20241.38001.38001.38001.38001,964,829.3750-
Jul 12, 20241.37001.37001.37001.37001,950,591.6250-
Jul 11, 20241.39001.39001.39001.39001,979,067.2500-
Jul 10, 20241.37001.49001.37001.49002,121,446.2500445
Jul 9, 20241.38001.38001.38001.38001,964,829.3750-
Jul 8, 20241.40001.40001.40001.40001,993,305.1250-
Jul 5, 20241.42001.42001.42001.42002,021,780.8750-
Jul 4, 20241.41001.41001.41001.41002,007,543.0000-
Jul 3, 20241.38001.39001.38001.39001,979,067.25003,500
Jul 2, 20241.34001.50001.34001.41002,007,543.00002,496
Jul 1, 20241.30001.30001.30001.30001,850,926.2500-
Jun 28, 20241.30001.30001.30001.30001,850,926.2500-
Jun 27, 20241.30001.30001.30001.30001,850,926.2500-
Jun 26, 20241.30001.30001.30001.30001,850,926.2500-
Jun 25, 20241.30001.30001.30001.30001,850,926.2500-
Jun 24, 20241.30001.30001.30001.30001,850,926.2500-
Jun 21, 20241.30001.30001.30001.30001,850,926.2500-
Jun 20, 20241.30001.40001.30001.40001,993,305.1250956
Jun 19, 20241.30001.40001.30001.40001,993,305.1250700
Jun 18, 20241.30001.30001.30001.30001,850,926.2500-
Jun 17, 20241.30001.41001.30001.33001,893,640.12502,910
Jun 14, 20241.30001.30001.30001.30001,850,926.2500-
Jun 13, 20241.30001.30001.30001.30001,850,926.2500-