PT Indo Tambangraya Megah Tbk (ITAYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:10AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 1,228 |
| 02 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 01 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 30 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 29 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 250 |
| 26 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 25 Apr 2024 | 3.5800 | 3.5800 | 3.1500 | 3.1500 | 3.1500 | 1,279 |
| 24 Apr 2024 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | - |
| 23 Apr 2024 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | - |
| 22 Apr 2024 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | - |
| 19 Apr 2024 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | 3.3895 | 140 |
| 18 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 17 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,200 |
| 17 Apr 2024 | 0.21485 Dividend | |||||
| 16 Apr 2024 | 3.3100 | 3.4100 | 3.3100 | 3.4100 | 3.1952 | 5,525 |
| 15 Apr 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.3282 | - |
| 12 Apr 2024 | 3.5280 | 3.5520 | 3.5280 | 3.5520 | 3.3282 | 375 |
| 11 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.2514 | - |
| 10 Apr 2024 | 3.5800 | 3.5800 | 3.4200 | 3.4700 | 3.2514 | 390 |
| 09 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | 4,255 |
| 08 Apr 2024 | 3.4800 | 3.7000 | 3.4800 | 3.6500 | 3.4200 | 1,993 |
| 05 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9984 | - |
| 04 Apr 2024 | 3.3800 | 3.4100 | 3.2000 | 3.2000 | 2.9984 | 5,285 |
| 03 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.1577 | 1,001 |
| 02 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2326 | 2,285 |
| 01 Apr 2024 | 3.4450 | 3.4500 | 3.4450 | 3.4500 | 3.2326 | 1,950 |
| 28 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4669 | 1,000 |
| 27 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 26 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 25 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 22 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 21 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 20 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 19 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 18 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 15 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 14 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 13 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 12 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | - |
| 11 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2092 | 100 |
| 08 Mar 2024 | 3.4250 | 3.4625 | 3.4250 | 3.4625 | 3.2443 | 350 |
| 07 Mar 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.2795 | 2,800 |
| 06 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0921 | - |
| 05 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0921 | 100 |
| 04 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2326 | - |
| 01 Mar 2024 | 3.6300 | 3.7000 | 3.4500 | 3.4500 | 3.2326 | 2,700 |
| 29 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0921 | - |
| 28 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0921 | - |
| 27 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0921 | 667 |
| 26 Feb 2024 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | 3.0921 | 300 |
| 23 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2795 | 500 |
| 22 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5606 | - |
| 21 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5606 | - |
| 20 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5606 | - |
| 16 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5606 | - |
| 15 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5606 | - |
| 14 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5606 | - |
| 13 Feb 2024 | 3.3000 | 3.8000 | 3.3000 | 3.8000 | 3.5606 | 542 |
| 12 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.6262 | - |
| 09 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.6262 | - |
| 08 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.6262 | - |
| 07 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.6262 | 100 |
| 06 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.3451 | - |
| 05 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.3451 | 520 |
| 02 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2326 | - |
| 01 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2326 | - |
| 31 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2326 | 500 |
| 30 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.2139 | - |
| 29 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.2139 | - |
| 26 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.2139 | - |
| 25 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.2139 | - |
| 24 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.2139 | 300 |
| 23 Jan 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4000 | 3.1858 | 1,309 |
| 22 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2326 | 1,099 |
| 19 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | 303 |
| 18 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | - |
| 17 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | - |
| 16 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | - |
| 12 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | 1,450 |
| 11 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.3263 | - |
| 10 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.3263 | - |
| 09 Jan 2024 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 3.3263 | 1,700 |
| 08 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2795 | - |
| 05 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2795 | 1,500 |
| 04 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | 1,700 |
| 03 Jan 2024 | 3.3600 | 3.5000 | 3.2100 | 3.2100 | 3.0078 | 1,542 |
| 02 Jan 2024 | 3.5000 | 3.6100 | 3.4800 | 3.4800 | 3.2607 | 4,262 |
| 29 Dec 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.3357 | 700 |
| 28 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | - |
| 27 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3732 | 3,300 |
| 26 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3544 | - |
| 22 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3544 | 424 |
| 21 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.2514 | 120 |
| 20 Dec 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2982 | - |
| 19 Dec 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2982 | - |
| 18 Dec 2023 | 3.4500 | 3.5200 | 3.4500 | 3.5200 | 3.2982 | 200 |
| 15 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9047 | - |
| 14 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9047 | - |
| 13 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9047 | - |
| 12 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9047 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.