PT Indo Tambangraya Megah Tbk ITAYY

Set alert

2.75 USD 0.00 (+0.00%)

Regular-session close

2.40 Day range 2.40

2.28 52-week range 3.72

YTD: +4.96%
1 year: +1.85%

ITAYY daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	2.75	2.75	2.75	2.75	0.00	0.00%	0
Nov 12, 2026	2.75	2.75	2.75	2.75	0.00	0.00%	0
Nov 11, 2026	2.75	2.75	2.75	2.75	0.00	0.00%	0
Nov 10, 2026	2.75	2.75	2.75	2.75	+0.35	+14.58%	103
Nov 9, 2026	2.40	2.74	2.40	2.40	-0.10	-4.00%	1,100
Nov 6, 2026	2.50	2.50	2.50	2.50	0.00	0.00%	0
Nov 5, 2026	2.50	2.50	2.50	2.50	0.00	0.00%	0
Nov 4, 2026	2.50	2.50	2.50	2.50	0.00	0.00%	0
Nov 3, 2026	2.50	2.50	2.50	2.50	0.00	0.00%	0
Nov 2, 2026	2.50	2.50	2.50	2.50	0.00	0.00%	0
Oct 30, 2026	2.50	2.50	2.50	2.50	-0.07	-2.72%	1,500
Oct 29, 2026	2.57	2.57	2.57	2.57	0.00	0.00%	0
Oct 28, 2026	2.57	2.57	2.57	2.57	-0.15	-5.51%	1,200
Oct 27, 2026	2.72	2.72	2.72	2.72	0.00	0.00%	0
Oct 26, 2026	2.72	2.72	2.72	2.72	0.00	0.00%	0
Oct 23, 2026	2.72	2.72	2.72	2.72	-0.16	-5.56%	1,400
Oct 22, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 21, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 20, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 19, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 16, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 15, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 14, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 13, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 12, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 9, 2026	2.71	3.20	2.60	2.88	-0.27	-8.57%	1,300
Oct 8, 2026	3.15	3.15	3.15	3.15	+0.27	+9.38%	150
Oct 7, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 6, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 5, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 2, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Oct 1, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Sep 30, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Sep 29, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Sep 28, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Sep 25, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Sep 24, 2026	2.88	2.88	2.88	2.88	0.00	0.00%	0
Sep 23, 2026	2.88	2.88	2.88	2.88	-0.01	-0.35%	2,000
Sep 22, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 21, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 18, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 17, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 16, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 15, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 14, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 11, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 10, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 9, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 8, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 4, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 3, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 2, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Sep 1, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Aug 31, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Aug 28, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Aug 27, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Aug 26, 2026	2.89	2.89	2.89	2.89	0.00	0.00%	0
Aug 25, 2026	2.89	2.89	2.89	2.89	+0.05	+1.76%	1,000
Aug 24, 2026	2.84	2.84	2.84	2.84	0.00	0.00%	0
Aug 21, 2026	2.84	2.84	2.84	2.84	0.00	0.00%	0
Aug 20, 2026	2.84	2.84	2.84	2.84	0.00	0.00%	0
Aug 19, 2026	2.84	2.84	2.84	2.84	0.00	0.00%	0
Aug 18, 2026	2.84	2.84	2.84	2.84	+0.02	+0.71%	895
Aug 17, 2026	2.82	2.82	2.82	2.82	0.00	0.00%	0
Aug 14, 2026	2.82	2.82	2.82	2.82	+0.07	+2.55%	2,500

65 days, newest first. Daily bars as drawn on the ITAYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

ITAYY price history