Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PT Indo Tambangraya Megah Tbk (3IB.F)

Compare
1.2800
-0.1200
(-8.57%)
At close: April 17 at 8:03:47 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.28001.28001.28001.28001.2800-
Apr 16, 20251.28001.40001.28001.40001.400065
Apr 15, 20251.30001.30001.30001.30001.3000-
Apr 14, 20251.28001.34001.28001.34001.3400100
Apr 11, 20251.21001.21001.21001.21001.2100-
Apr 10, 20251.20001.33001.20001.33001.33003,155
Apr 9, 20251.20001.24001.20001.24001.2400400
Apr 8, 20251.20001.20001.20001.20001.2000-
Apr 7, 20251.20001.20001.20001.20001.2000-
Apr 4, 20251.20001.21001.20001.21001.21008,000
Apr 3, 20251.20001.20001.20001.20001.2000-
Apr 2, 20251.23001.23001.23001.23001.2300-
Apr 1, 20251.23001.23001.23001.23001.2300-
Mar 31, 20251.25001.35001.25001.35001.35009,012
Mar 28, 20251.23001.23001.23001.23001.2300-
Mar 27, 20251.23001.23001.23001.23001.2300-
Mar 26, 20251.22001.22001.22001.22001.2200-
Mar 25, 20251.18001.18001.18001.18001.1800-
Mar 24, 20251.17001.17001.17001.17001.1700-
Mar 21, 20251.28001.28001.28001.28001.2800-
Mar 20, 20251.28001.28001.28001.28001.2800-
Mar 19, 20251.25001.32001.25001.32001.320060
Mar 18, 20251.30001.30001.29001.29001.2900135
Mar 17, 20251.30001.30001.30001.30001.3000-
Mar 14, 20251.24001.28001.24001.28001.2800630
Mar 13, 20251.24001.35001.24001.35001.3500263
Mar 12, 20251.30001.30001.30001.30001.30001,000
Mar 11, 20251.30001.30001.30001.30001.3000-
Mar 10, 20251.30001.30001.30001.30001.3000-
Mar 7, 20251.29001.29001.29001.29001.2900-
Mar 6, 20251.29001.29001.29001.29001.2900-
Mar 5, 20251.28001.28001.28001.28001.2800-
Mar 4, 20251.32001.32001.32001.32001.3200-
Mar 3, 20251.35001.42001.35001.42001.42001,200
Feb 28, 20251.34001.39001.34001.39001.39001,000
Feb 27, 20251.40001.40001.40001.40001.4000-
Feb 26, 20251.45001.45001.45001.45001.4500-
Feb 25, 20251.45001.45001.45001.45001.4500-
Feb 24, 20251.45001.47001.45001.47001.4700500
Feb 21, 20251.45001.45001.45001.45001.4500-
Feb 20, 20251.47001.48001.47001.48001.4800500
Feb 19, 20251.49001.49001.49001.49001.4900-
Feb 18, 20251.50001.50001.50001.50001.5000-
Feb 17, 20251.45001.45001.45001.45001.4500-
Feb 14, 20251.45001.45001.45001.45001.4500-
Feb 13, 20251.47001.47001.46001.46001.46002,500
Feb 12, 20251.45001.47001.45001.47001.47002,000
Feb 11, 20251.50001.50001.46001.46001.46003,550
Feb 10, 20251.51001.51001.51001.51001.5100-
Feb 7, 20251.50001.50001.50001.50001.5000-
Feb 6, 20251.50001.57001.50001.57001.5700820
Feb 5, 20251.52001.52001.52001.52001.5200-
Feb 4, 20251.50001.52001.50001.52001.520020
Feb 3, 20251.50001.59001.50001.59001.59001,267
Jan 31, 20251.50001.57001.50001.57001.5700150
Jan 30, 20251.50001.53001.50001.53001.53001,500
Jan 29, 20251.55001.57001.55001.57001.57001,500
Jan 28, 20251.54001.54001.54001.54001.5400-
Jan 27, 20251.54001.56001.51001.51001.51001,550
Jan 24, 20251.55001.55001.55001.55001.5500-
Jan 23, 20251.55001.55001.55001.55001.5500-
Jan 22, 20251.54001.54001.54001.54001.54001,500
Jan 21, 20251.53001.53001.53001.53001.5300-
Jan 20, 20251.52001.52001.52001.52001.5200-
Jan 17, 20251.53001.53001.53001.53001.5300-
Jan 16, 20251.52001.52001.52001.52001.5200-
Jan 15, 20251.52001.52001.52001.52001.5200-
Jan 14, 20251.52001.52001.52001.52001.5200-
Jan 13, 20251.50001.50001.50001.50001.5000-
Jan 10, 20251.50001.50001.50001.50001.5000-
Jan 9, 20251.50001.50001.50001.50001.5000-
Jan 8, 20251.51001.51001.51001.51001.5100-
Jan 7, 20251.56001.56001.56001.56001.56002,666
Jan 6, 20251.52001.56001.52001.56001.56001,500
Jan 3, 20251.55001.55001.55001.55001.5500-
Jan 2, 20251.55001.56001.55001.56001.56001,000
Dec 30, 20241.51001.51001.51001.51001.5100-
Dec 27, 20241.52001.52001.52001.52001.5200-
Dec 23, 20241.51001.51001.51001.51001.5100-
Dec 20, 20241.48001.48001.48001.48001.4800-
Dec 19, 20241.55001.55001.55001.55001.5500-
Dec 18, 20241.58001.61001.58001.61001.6100240
Dec 17, 20241.58001.58001.58001.58001.5800-
Dec 16, 20241.60001.60001.60001.60001.6000-
Dec 13, 20241.61001.61001.61001.61001.6100-
Dec 12, 20241.63001.63001.63001.63001.6300-
Dec 11, 20241.64001.64001.64001.64001.6400-
Dec 10, 20241.61001.61001.61001.61001.6100-
Dec 9, 20241.59001.59001.59001.59001.5900-
Dec 6, 20241.60001.60001.60001.60001.6000-
Dec 5, 20241.59001.59001.59001.59001.5900-
Dec 4, 20241.58001.58001.58001.58001.5800-
Dec 3, 20241.57001.57001.57001.57001.5700-
Dec 2, 20241.57001.57001.57001.57001.5700-
Nov 29, 20241.56001.56001.56001.56001.5600-
Nov 28, 20241.58001.58001.58001.58001.5800-
Nov 27, 20241.59001.71001.59001.71001.710070
Nov 26, 20241.56001.56001.56001.56001.5600-
Nov 25, 20241.58001.58001.58001.58001.5800-
Nov 22, 20241.62001.62001.60001.60001.60003,000
Nov 21, 20241.57001.57001.57001.57001.5700-
Nov 20, 20241.54001.54001.54001.54001.5400-
Nov 19, 20241.54001.54001.54001.54001.5400-
Nov 18, 20241.54001.59001.54001.59001.590070
Nov 15, 20241.53001.53001.53001.53001.5300-
Nov 14, 20241.53001.53001.53001.53001.5300-
Nov 13, 20241.50001.59001.50001.52001.52001,605
Nov 12, 20241.45001.45001.45001.45001.4500-
Nov 11, 20241.44001.46001.44001.46001.4600200
Nov 8, 20241.40001.40001.40001.40001.4000-
Nov 7, 20241.43001.43001.43001.43001.4300-
Nov 6, 20241.41001.41001.41001.41001.4100-
Nov 5, 20241.42001.54001.42001.44001.44004,002
Nov 4, 20241.41001.41001.41001.41001.4100-
Nov 1, 20241.42001.42001.42001.42001.4200-
Oct 31, 20241.43001.43001.43001.43001.4300-
Oct 30, 20241.43001.43001.43001.43001.4300-
Oct 29, 20241.44001.44001.44001.44001.4400-
Oct 28, 20241.45001.54001.45001.54001.54003,062
Oct 25, 20241.46001.46001.46001.46001.4600-
Oct 24, 20241.45001.45001.45001.45001.4500-
Oct 23, 20241.47001.57001.47001.57001.5700500
Oct 22, 20241.46001.46001.46001.46001.4600-
Oct 21, 20241.47001.47001.47001.47001.4700-
Oct 18, 20241.47001.47001.47001.47001.4700-
Oct 17, 20241.47001.47001.47001.47001.4700-
Oct 16, 20241.46001.46001.46001.46001.4600-
Oct 15, 20241.48001.58001.48001.58001.58001,111
Oct 14, 20241.50001.50001.48001.48001.48005,000
Oct 11, 20241.50001.50001.50001.50001.5000-
Oct 10, 20241.50001.50001.50001.50001.5000-
Oct 9, 20241.50001.50001.50001.50001.5000-
Oct 8, 20241.50001.61001.50001.51001.5100576
Oct 7, 20241.50001.58001.50001.58001.58002,122
Oct 4, 20241.47001.47001.47001.47001.4700-
Oct 3, 20241.47001.47001.47001.47001.4700-
Oct 2, 20241.48001.48001.48001.48001.4800-
Oct 1, 20241.47001.47001.47001.47001.4700-
Sep 30, 20241.60001.62001.60001.62001.62001,975
Sep 27, 20241.56001.56001.56001.56001.5600-
Sep 26, 20241.56001.56001.56001.56001.5600-
Sep 25, 20241.56001.57001.56001.57001.5700100
Sep 24, 20241.56001.56001.56001.56001.5600-
Sep 23, 20241.47001.57001.47001.57001.57003,500
Sep 20, 20241.45001.45001.45001.45001.4500-
Sep 19, 20241.44001.44001.44001.44001.4400-
Sep 18, 20241.45001.45001.45001.45001.4500-
Sep 17, 20241.44001.45001.44001.45001.450029
Sep 16, 20241.46001.46001.46001.46001.4600-
Sep 13, 20241.46001.46001.46001.46001.4600-
Sep 12, 20241.47001.58001.47001.58001.58003,000
Sep 11, 20241.45001.45001.45001.45001.4500200
Sep 10, 2024 0.0640402 Dividend
Sep 10, 20241.45001.59001.45001.59001.59002,000
Sep 9, 20241.51001.51001.51001.5100-1,226.4900-
Sep 6, 20241.52001.52001.52001.5200-1,234.6124-
Sep 5, 20241.51001.51001.51001.5100-1,226.4900-
Sep 4, 20241.54001.54001.54001.5400-1,250.8573-
Sep 3, 20241.54001.54001.54001.5400-1,250.8573-
Sep 2, 20241.55001.55001.55001.5500-1,258.9799-
Aug 30, 20241.51001.51001.51001.5100-1,226.4900-
Aug 29, 20241.52001.52001.52001.5200-1,234.6124-
Aug 28, 20241.49001.49001.49001.4900-1,210.2451-
Aug 27, 20241.48001.48001.48001.4800-1,202.1227-
Aug 26, 20241.48001.60001.48001.6000-1,299.5922600
Aug 23, 20241.48001.48001.48001.4800-1,202.1227-
Aug 22, 20241.45001.45001.45001.4500-1,177.7554-
Aug 21, 20241.47001.58001.47001.5800-1,283.3472600
Aug 20, 20241.46001.50001.46001.5000-1,218.3676165
Aug 19, 20241.45001.45001.45001.4500-1,177.7554-
Aug 16, 20241.46001.46001.46001.4600-1,185.8778-
Aug 15, 20241.44001.44001.44001.4400-1,169.6329-
Aug 14, 20241.44001.44001.44001.4400-1,169.6329-
Aug 13, 20241.46001.59001.46001.5900-1,291.4697800
Aug 12, 20241.45001.45001.45001.4500-1,177.7554-
Aug 9, 20241.41001.41001.41001.4100-1,145.2655-
Aug 8, 20241.40001.40001.40001.4000-1,137.1431-
Aug 7, 20241.40001.40001.40001.4000-1,137.1431-
Aug 6, 20241.33001.52001.33001.4000-1,137.14312,477
Aug 5, 20241.38001.38001.38001.3800-1,120.8982-
Aug 2, 20241.46001.46001.46001.4600-1,185.8778-
Aug 1, 20241.44001.50001.44001.5000-1,218.36762,000
Jul 31, 20241.42001.42001.42001.4200-1,153.3879-
Jul 30, 20241.42001.42001.42001.4200-1,153.3879-
Jul 29, 20241.40001.47001.40001.4700-1,194.00021,316
Jul 26, 20241.41001.41001.41001.4100-1,145.2655-
Jul 25, 20241.43001.49001.43001.4900-1,210.2451500
Jul 24, 20241.43001.43001.43001.4300-1,161.5104-
Jul 23, 20241.46001.46001.46001.4600-1,185.8778-
Jul 22, 20241.46001.46001.46001.4600-1,185.8778-
Jul 19, 20241.43001.43001.43001.4300-1,161.5104-
Jul 18, 20241.39001.45001.39001.4500-1,177.75544,838
Jul 17, 20241.39001.39001.39001.3900-1,129.0206-
Jul 16, 20241.40001.44001.35001.4400-1,169.63294,190
Jul 15, 20241.38001.38001.38001.3800-1,120.8982-
Jul 12, 20241.37001.37001.37001.3700-1,112.7758-
Jul 11, 20241.39001.39001.39001.3900-1,129.0206-
Jul 10, 20241.37001.49001.37001.4900-1,210.2451445
Jul 9, 20241.38001.38001.38001.3800-1,120.8982-
Jul 8, 20241.40001.40001.40001.4000-1,137.1431-
Jul 5, 20241.42001.42001.42001.4200-1,153.3879-
Jul 4, 20241.41001.41001.41001.4100-1,145.2655-
Jul 3, 20241.38001.39001.38001.3900-1,129.02063,500
Jul 2, 20241.34001.50001.34001.4100-1,145.26552,496
Jul 1, 20241.30001.30001.30001.3000-1,055.9186-
Jun 28, 20241.30001.30001.30001.3000-1,055.9186-
Jun 27, 20241.30001.30001.30001.3000-1,055.9186-
Jun 26, 20241.30001.30001.30001.3000-1,055.9186-
Jun 25, 20241.30001.30001.30001.3000-1,055.9186-
Jun 24, 20241.30001.30001.30001.3000-1,055.9186-
Jun 21, 20241.30001.30001.30001.3000-1,055.9186-
Jun 20, 20241.30001.40001.30001.4000-1,137.1431956
Jun 19, 20241.30001.40001.30001.4000-1,137.1431700
Jun 18, 20241.30001.30001.30001.3000-1,055.9186-
Jun 17, 20241.30001.41001.30001.3300-1,080.28602,910
Jun 14, 20241.30001.30001.30001.3000-1,055.9186-
Jun 13, 20241.30001.30001.30001.3000-1,055.9186-
Jun 12, 20241.31001.31001.31001.3100-1,064.0410-
Jun 11, 20241.31001.31001.31001.3100-1,064.0410-
Jun 10, 20241.31001.31001.31001.3100-1,064.0410-
Jun 7, 20241.32001.32001.32001.3200-1,072.1636-
Jun 6, 20241.31001.31001.31001.3100-1,064.0410-
Jun 5, 20241.40001.45001.40001.4500-1,177.7554345
Jun 4, 20241.40001.40001.40001.4000-1,137.1431-
Jun 3, 20241.37001.37001.37001.3700-1,112.7758-
May 31, 20241.36001.38001.36001.3800-1,120.8982110
May 30, 20241.31001.31001.31001.3100-1,064.0410-
May 29, 20241.32001.32001.32001.3200-1,072.1636-
May 28, 20241.32001.32001.32001.3200-1,072.1636-
May 27, 20241.33001.47001.33001.4700-1,194.0002481
May 24, 20241.33001.33001.33001.3300-1,080.2860-
May 23, 20241.33001.33001.33001.3300-1,080.2860-
May 22, 20241.33001.33001.33001.3300-1,080.2860-
May 21, 20241.40001.43001.40001.4300-1,161.51043,500
May 20, 20241.34001.34001.34001.3400-1,088.4084-
May 17, 20241.41001.43001.41001.4300-1,161.51042,500
May 16, 20241.36001.36001.36001.3600-1,104.653380
May 15, 20241.35001.35001.35001.3500-1,096.5309-
May 14, 20241.35001.35001.35001.3500-1,096.5309-
May 13, 20241.50001.50001.50001.5000-1,218.3676330
May 10, 20241.50001.50001.50001.5000-1,218.3676-
May 9, 20241.50001.50001.50001.5000-1,218.3676-
May 8, 20241.36001.51001.36001.5100-1,226.490056
May 7, 20241.36001.36001.36001.3600-1,104.6533-
May 6, 20241.35001.35001.35001.3500-1,096.5309-
May 3, 20241.35001.35001.35001.3500-1,096.5309-
May 2, 20241.36001.49001.36001.4900-1,210.24518,900
Apr 30, 20241.37001.37001.37001.3700-1,112.7758-
Apr 29, 20241.47001.47001.47001.4700-1,194.0002500
Apr 26, 20241.36001.46001.36001.4600-1,185.877815,000
Apr 25, 20241.36001.36001.36001.3600-1,104.6533-
Apr 24, 20241.40001.40001.40001.4000-1,137.1431-
Apr 23, 20241.40001.40001.40001.4000-1,137.1431-
Apr 22, 20241.41001.43001.41001.4300-1,161.510415
Apr 19, 20241.55001.55001.53001.5300-1,242.73491,515
Apr 18, 20241.43001.43001.43001.4300-1,161.5104-
Apr 17, 2024 0.09110605 Dividend
Apr 17, 20241.42001.42001.42001.4200-1,153.3879-