PT Indo Tambangraya Megah Tbk
ITAYYOTCEnergy● Active
$2.60
+$0.32(+14.04%)
Market Cap$1.4B
P/E Ratio—
52W High$3.72
52W Low$2.28
PT Indo Tambangraya Megah Tbk（ITAYY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itayy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.00
Mar 1, 2023
-62.9% from here
5-Year Low5Y
$1.78
Jul 29, 2021
+46.1% from low
IPO Priceadj.
$8.20
Oct 3, 2011
-68.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ITAYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1K | +0.00% |
| Jun 5, 2026 | $2.50 | $2.50 | $2.28 | $2.28 | $2.28 | 1K | -8.80% |
| Jun 4, 2026 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 2K | +0.00% |
| Jun 3, 2026 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 1K | +0.00% |
| Jun 2, 2026 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 1K | +0.00% |
| Jun 1, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1K | +0.00% |
| May 29, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1K | +0.00% |
| May 28, 2026 | $2.68 | $2.84 | $2.68 | $2.84 | $2.84 | 1K | +5.97% |
| May 27, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 10K | +0.00% |
| May 26, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0K | +0.00% |
| May 22, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 1K | +0.00% |
| May 21, 2026 | $2.72 | $2.72 | $2.45 | $2.45 | $2.45 | 3K | -9.93% |
| May 20, 2026 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0K | +0.00% |
| May 19, 2026 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0K | +0.00% |
| May 18, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1K | +0.00% |
| May 15, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0K | +0.00% |
| May 14, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1K | +0.00% |
| May 13, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1K | +0.00% |
| May 12, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1K | +0.00% |
| May 11, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ITAYY
Jan 1 → Dec 31 · 6 years2026-0.8%$2.62 → $2.60
-0.8%
2025-21.8%$3.35 → $2.62
-21.8%
2024-4.3%$3.50 → $3.35
-4.3%
2023-29.8%$5.07 → $3.56
-29.8%
2022+90.6%$2.66 → $5.07
+90.6%
2021+49.4%$1.78 → $2.66
+49.4%
Best Year2022 · +90.6%
Worst Year2023 · -29.8%
Positive Years2 / 6
Avg Annual Return+13.9%
6Y Total Return+46.1%
6Y CAGR~+6.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in ITAYY?
If you invested $1,000 in ITAYY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$317
Total Return-68.3%
CAGR~-7.4% / yr
Profit$-683
Based on Oct 3, 2011 · $8.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PT Indo Tambangraya Megah Tbk（ITAYY）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $2.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITAYY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITAYY 历史股价FMP 日线复权 OHLCV