PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia · Delayed Price · Currency is IDR 850.00
-5.00 (-0.58%)
Aug 29, 2025, 9:49 AM WIB
IDX:ITMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 910.00 | 910.00 | 875.00 | 880.00 | 880.00 | -2.22% | 36,799,500 |
| Aug 27, 2025 | 865.00 | 900.00 | 855.00 | 900.00 | 900.00 | 4.65% | 20,899,700 |
| Aug 26, 2025 | 840.00 | 870.00 | 835.00 | 860.00 | 860.00 | 2.38% | 17,490,100 |
| Aug 25, 2025 | 845.00 | 870.00 | 815.00 | 840.00 | 840.00 | 1.20% | 1,581,400 |
| Aug 22, 2025 | 850.00 | 910.00 | 825.00 | 830.00 | 830.00 | -1.78% | 82,702,100 |
| Aug 21, 2025 | 810.00 | 860.00 | 800.00 | 845.00 | 845.00 | 4.32% | 10,953,600 |
| Aug 20, 2025 | 800.00 | 820.00 | 770.00 | 810.00 | 810.00 | 2.53% | 36,683,200 |
| Aug 19, 2025 | 755.00 | 800.00 | 745.00 | 790.00 | 790.00 | 5.33% | 15,837,800 |
| Aug 15, 2025 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -1.96% | 80,361,100 |
| Aug 14, 2025 | 765.00 | 775.00 | 765.00 | 765.00 | 765.00 | - | 634,800 |
| Aug 13, 2025 | 755.00 | 770.00 | 745.00 | 765.00 | 765.00 | 1.32% | 24,874,300 |
| Aug 12, 2025 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | - | 4,623,300 |
| Aug 11, 2025 | 740.00 | 775.00 | 735.00 | 755.00 | 755.00 | 2.03% | 92,871,300 |
| Aug 8, 2025 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | -0.67% | 13,020,700 |
| Aug 7, 2025 | 770.00 | 770.00 | 745.00 | 745.00 | 745.00 | -2.61% | 20,004,700 |
| Aug 6, 2025 | 790.00 | 805.00 | 760.00 | 765.00 | 765.00 | -1.92% | 1,972,500 |
| Aug 5, 2025 | 770.00 | 815.00 | 760.00 | 780.00 | 780.00 | 2.63% | 99,082,900 |
| Aug 4, 2025 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | -0.65% | 11,067,800 |
| Aug 1, 2025 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 2.00% | 39,580,600 |
| Jul 31, 2025 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 1,667,600 |
| Jul 30, 2025 | 770.00 | 795.00 | 755.00 | 760.00 | 760.00 | -3.18% | 80,443,900 |
| Jul 29, 2025 | 795.00 | 795.00 | 770.00 | 785.00 | 785.00 | - | 19,477,300 |
| Jul 28, 2025 | 785.00 | 815.00 | 775.00 | 785.00 | 785.00 | 0.64% | 24,084,700 |
| Jul 25, 2025 | 805.00 | 805.00 | 775.00 | 780.00 | 780.00 | -3.11% | 1,037,300 |
| Jul 24, 2025 | 760.00 | 810.00 | 760.00 | 805.00 | 805.00 | 4.55% | 85,071,800 |
| Jul 23, 2025 | 765.00 | 775.00 | 735.00 | 770.00 | 770.00 | 0.65% | 39,105,500 |
| Jul 22, 2025 | 815.00 | 820.00 | 765.00 | 765.00 | 765.00 | -5.56% | 20,956,100 |
| Jul 21, 2025 | 790.00 | 815.00 | 775.00 | 810.00 | 810.00 | 3.85% | 10,572,900 |
| Jul 18, 2025 | 775.00 | 795.00 | 750.00 | 780.00 | 780.00 | 1.30% | 92,007,500 |
| Jul 17, 2025 | 795.00 | 825.00 | 750.00 | 770.00 | 770.00 | -1.91% | 42,427,100 |
| Jul 16, 2025 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | - | 15,162,900 |
| Jul 15, 2025 | 770.00 | 785.00 | 755.00 | 785.00 | 785.00 | 3.29% | 14,248,900 |
| Jul 14, 2025 | 785.00 | 800.00 | 745.00 | 760.00 | 760.00 | -2.56% | 78,631,700 |
| Jul 11, 2025 | 750.00 | 785.00 | 735.00 | 780.00 | 780.00 | 4.70% | 25,830,000 |
| Jul 10, 2025 | 725.00 | 755.00 | 725.00 | 745.00 | 745.00 | 2.76% | 33,231,400 |
| Jul 9, 2025 | 730.00 | 740.00 | 715.00 | 725.00 | 725.00 | - | 5,133,100 |
| Jul 8, 2025 | 720.00 | 780.00 | 710.00 | 725.00 | 725.00 | -0.68% | 92,629,700 |
| Jul 7, 2025 | 745.00 | 755.00 | 705.00 | 730.00 | 730.00 | -0.68% | 23,697,500 |
| Jul 4, 2025 | 760.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.00% | 49,967,900 |
| Jul 3, 2025 | 760.00 | 775.00 | 735.00 | 750.00 | 750.00 | -1.32% | 20,010,700 |
| Jul 2, 2025 | 830.00 | 830.00 | 730.00 | 760.00 | 760.00 | -2.56% | 84,249,000 |
| Jul 1, 2025 | 840.00 | 850.00 | 725.00 | 780.00 | 780.00 | -6.59% | 50,737,600 |
| Jun 30, 2025 | 820.00 | 850.00 | 820.00 | 835.00 | 835.00 | 0.60% | 22,656,700 |
| Jun 26, 2025 | 830.00 | 840.00 | 805.00 | 830.00 | 830.00 | 1.22% | 25,325,800 |
| Jun 25, 2025 | 880.00 | 880.00 | 790.00 | 820.00 | 820.00 | - | 98,042,900 |
| Jun 24, 2025 | 850.00 | 855.00 | 820.00 | 820.00 | 820.00 | -2.96% | 20,219,800 |
| Jun 23, 2025 | 870.00 | 895.00 | 845.00 | 845.00 | 845.00 | -2.87% | 45,485,600 |
| Jun 20, 2025 | 860.00 | 885.00 | 850.00 | 870.00 | 870.00 | 2.35% | 12,057,700 |
| Jun 19, 2025 | 850.00 | 880.00 | 840.00 | 850.00 | 850.00 | - | 91,923,700 |
| Jun 18, 2025 | 860.00 | 865.00 | 835.00 | 850.00 | 850.00 | - | 9,666,700 |