PT Indo Tambangraya Megah Tbk(PTIZF)
$1.31-0.07 (-4.74%)
PTIZF
PT Indo Tambangraya Megah Tbk historical prices
$1.31
At close:-0.07 (-4.74%)
PT Indo Tambangraya Megah Tbk (PTIZF) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.31 | 1.38 | 1.23 | 1.31 | 1.31 | -4.74% | 0 | 0.00 |
| Nov 10, 2026 | 1.37 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 0 | 0.00 |
| Nov 09, 2026 | 1.38 | 1.42 | 1.33 | 1.38 | 1.38 | -1.08% | 0 | 0.00 |
| Nov 06, 2026 | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | +4.91% | 0 | 0.00 |
| Nov 05, 2026 | 1.33 | 1.37 | 1.28 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.33 | 1.37 | 1.28 | 1.33 | 1.33 | -2.21% | 0 | 0.00 |
| Nov 03, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 0 | 0.00 |
| Nov 02, 2026 | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.38 | 1.42 | 1.33 | 1.38 | 1.38 | +3.77% | 0 | 0.00 |
| Oct 29, 2026 | 1.33 | 1.38 | 1.27 | 1.33 | 1.33 | -3.99% | 0 | 0.00 |
| Oct 28, 2026 | 1.38 | 1.44 | 1.32 | 1.38 | 1.38 | -0.72% | 0 | 0.00 |
| Oct 27, 2026 | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | -1.42% | 0 | 0.00 |
| Oct 23, 2026 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | -0.35% | 0 | 0.00 |
| Oct 22, 2026 | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | +3.66% | 0 | 0.00 |
| Oct 21, 2026 | 1.37 | 1.43 | 1.30 | 1.37 | 1.37 | +6.23% | 0 | 0.00 |
| Oct 20, 2026 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | -8.87% | 0 | 0.00 |
| Oct 16, 2026 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 0 | 0.00 |
| Oct 14, 2026 | 1.42 | 1.47 | 1.37 | 1.42 | 1.42 | -1.05% | 0 | 0.00 |
| Oct 13, 2026 | 1.44 | 1.48 | 1.39 | 1.44 | 1.44 | +0.70% | 0 | 0.00 |
| Oct 12, 2026 | 1.43 | 1.48 | 1.37 | 1.43 | 1.43 | +0.35% | 0 | 0.00 |
| Oct 09, 2026 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.73% | 47,300 | Infinity |
| Oct 07, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | -0.34% | 0 | NaN |
| Oct 06, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | +3.57% | 0 | NaN |
| Oct 05, 2026 | 1.40 | 1.46 | 1.34 | 1.40 | 1.40 | +0.36% | 0 | NaN |
| Oct 02, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | +2.20% | 0 | NaN |
| Oct 01, 2026 | 1.37 | 1.41 | 1.32 | 1.37 | 1.37 | -2.15% | 0 | NaN |
| Sep 30, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | 0.00% | 0 | NaN |
| Sep 29, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | -2.11% | 0 | NaN |
| Sep 28, 2026 | 1.43 | 1.47 | 1.38 | 1.43 | 1.43 | 0.00% | 0 | NaN |
| Sep 25, 2026 | 1.43 | 1.47 | 1.38 | 1.43 | 1.43 | +2.15% | 0 | NaN |
| Sep 24, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | -4.45% | 0 | NaN |
| Sep 23, 2026 | 1.46 | 1.55 | 1.37 | 1.46 | 1.46 | -1.02% | 0 | NaN |
| Sep 22, 2026 | 1.48 | 1.60 | 1.35 | 1.48 | 1.48 | +0.68% | 0 | NaN |
| Sep 21, 2026 | 1.47 | 1.51 | 1.42 | 1.47 | 1.47 | -1.68% | 0 | NaN |
| Sep 18, 2026 | 1.49 | 1.54 | 1.44 | 1.49 | 1.49 | -0.33% | 0 | NaN |
| Sep 17, 2026 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | +1.70% | 0 | NaN |
| Sep 16, 2026 | 1.47 | 1.53 | 1.41 | 1.47 | 1.47 | -1.01% | 0 | NaN |
| Sep 15, 2026 | 1.49 | 1.53 | 1.44 | 1.49 | 1.49 | 0.00% | 0 | NaN |
| Sep 14, 2026 | 1.49 | 1.53 | 1.44 | 1.49 | 1.49 | +1.37% | 0 | NaN |
| Sep 11, 2026 | 1.47 | 1.51 | 1.42 | 1.47 | 1.47 | -0.34% | 0 | NaN |
| Sep 10, 2026 | 1.47 | 1.52 | 1.42 | 1.47 | 1.47 | -1.67% | 0 | NaN |
| Sep 09, 2026 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | -1.64% | 0 | NaN |
| Sep 08, 2026 | 1.52 | 1.56 | 1.48 | 1.52 | 1.52 | +4.11% | 0 | NaN |
| Sep 07, 2026 | 1.46 | 1.50 | 1.42 | 1.46 | 1.46 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 1.46 | 1.50 | 1.42 | 1.46 | 1.46 | -4.89% | 0 | NaN |
| Sep 03, 2026 | 1.54 | 1.65 | 1.42 | 1.54 | 1.54 | +1.32% | 0 | NaN |
