PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
775.00
+15.00 (1.97%)
Aug 5, 2025, 2:46 PM WIB

ShockWave Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025770.00775.00760.00770.00770.001.32%39,409,900
Aug 4, 2025765.00775.00755.00760.00760.00-0.65%11,016,400
Aug 1, 2025750.00770.00740.00765.00765.002.00%39,580,600
Jul 31, 2025765.00765.00745.00750.00750.00-1.32%1,667,600
Jul 30, 2025770.00795.00755.00760.00760.00-3.18%80,443,900
Jul 29, 2025795.00795.00770.00785.00785.00-19,477,300
Jul 28, 2025785.00815.00775.00785.00785.000.64%24,084,700
Jul 25, 2025805.00805.00775.00780.00780.00-3.11%1,037,300
Jul 24, 2025760.00810.00760.00805.00805.004.55%85,071,800
Jul 23, 2025765.00775.00735.00770.00770.000.65%39,105,500
Jul 22, 2025815.00820.00765.00765.00765.00-5.56%20,956,100
Jul 21, 2025790.00815.00775.00810.00810.003.85%10,572,900
Jul 18, 2025775.00795.00750.00780.00780.001.30%92,007,500
Jul 17, 2025795.00825.00750.00770.00770.00-1.91%42,427,100
Jul 16, 2025785.00795.00780.00785.00785.00-15,162,900
Jul 15, 2025770.00785.00755.00785.00785.003.29%14,248,900
Jul 14, 2025785.00800.00745.00760.00760.00-2.56%78,631,700
Jul 11, 2025750.00785.00735.00780.00780.004.70%25,830,000
Jul 10, 2025725.00755.00725.00745.00745.002.76%33,231,400
Jul 9, 2025730.00740.00715.00725.00725.00-5,133,100
Jul 8, 2025720.00780.00710.00725.00725.00-0.68%92,629,700
Jul 7, 2025745.00755.00705.00730.00730.00-0.68%23,697,500
Jul 4, 2025760.00765.00730.00735.00735.00-2.00%49,967,900
Jul 3, 2025760.00775.00735.00750.00750.00-1.32%20,010,700
Jul 2, 2025830.00830.00730.00760.00760.00-2.56%84,249,000
Jul 1, 2025840.00850.00725.00780.00780.00-6.59%50,737,600
Jun 30, 2025820.00850.00820.00835.00835.000.60%22,656,700
Jun 26, 2025830.00840.00805.00830.00830.001.22%25,325,800
Jun 25, 2025880.00880.00790.00820.00820.00-98,042,900
Jun 24, 2025850.00855.00820.00820.00820.00-2.96%20,219,800
Jun 23, 2025870.00895.00845.00845.00845.00-2.87%45,485,600
Jun 20, 2025860.00885.00850.00870.00870.002.35%12,057,700
Jun 19, 2025850.00880.00840.00850.00850.00-91,923,700
Jun 18, 2025860.00865.00835.00850.00850.00-9,666,700
Jun 17, 2025855.00895.00825.00850.00850.00-0.58%35,089,700
Jun 16, 2025870.00870.00840.00855.00855.00-1.72%3,009,100
Jun 13, 2025880.00885.00850.00870.00870.00-0.57%105,151,800
Jun 12, 2025850.00895.00820.00875.00875.004.17%38,382,800
Jun 11, 2025830.00845.00830.00840.00840.001.20%15,512,300
Jun 10, 2025835.00840.00815.00830.00830.00-0.60%13,220,200
Jun 5, 2025845.00875.00805.00835.00835.00-1.18%93,736,100
Jun 4, 2025850.00870.00830.00845.00845.00-0.59%37,510,600
Jun 3, 2025835.00870.00815.00850.00850.002.41%83,090,000
Jun 2, 2025865.00875.00800.00830.00830.00-4.05%24,225,100
May 28, 2025810.00870.00800.00865.00865.006.79%96,111,100
May 27, 2025800.00825.00800.00810.00810.001.25%29,507,000
May 26, 2025795.00810.00785.00800.00800.000.63%45,272,300
May 23, 2025795.00815.00785.00795.00795.00-0.63%18,057,300
May 22, 2025800.00850.00740.00800.00800.00-0.62%132,944,300
May 21, 2025810.00840.00795.00805.00805.00-1.23%43,319,200