PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia · Delayed Price · Currency is IDR 2,470.00
-60.00 (-2.37%)
At close: Feb 27, 2026
IDX:ITMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,490.00 | 2,540.00 | 2,410.00 | 2,470.00 | 2,470.00 | -2.37% | 8,317,300 |
| Feb 26, 2026 | 2,510.00 | 2,610.00 | 2,410.00 | 2,530.00 | 2,530.00 | 1.61% | 7,222,800 |
| Feb 25, 2026 | 2,650.00 | 2,650.00 | 2,440.00 | 2,490.00 | 2,490.00 | -3.86% | 11,274,900 |
| Feb 24, 2026 | 2,830.00 | 2,830.00 | 2,580.00 | 2,590.00 | 2,590.00 | -6.83% | 950,600 |
| Feb 23, 2026 | 2,500.00 | 2,920.00 | 2,410.00 | 2,780.00 | 2,780.00 | 12.10% | 11,293,900 |
| Feb 20, 2026 | 2,420.00 | 2,540.00 | 2,350.00 | 2,480.00 | 2,480.00 | 2.90% | 7,399,500 |
| Feb 19, 2026 | 2,250.00 | 2,440.00 | 2,200.00 | 2,410.00 | 2,410.00 | 8.07% | 1,214,200 |
| Feb 18, 2026 | 2,120.00 | 2,270.00 | 2,020.00 | 2,230.00 | 2,230.00 | 5.19% | 1,360,000 |
| Feb 13, 2026 | 2,190.00 | 2,270.00 | 2,100.00 | 2,120.00 | 2,120.00 | -2.30% | 2,729,600 |
| Feb 12, 2026 | 2,330.00 | 2,390.00 | 2,170.00 | 2,170.00 | 2,170.00 | -6.47% | 13,886,400 |
| Feb 11, 2026 | 2,330.00 | 2,410.00 | 2,110.00 | 2,320.00 | 2,320.00 | 1.31% | 57,451,500 |
| Feb 10, 2026 | 2,120.00 | 2,340.00 | 2,100.00 | 2,290.00 | 2,290.00 | 7.01% | 9,225,600 |
| Feb 9, 2026 | 2,010.00 | 2,200.00 | 1,930.00 | 2,140.00 | 2,140.00 | 8.35% | 621,300 |
| Feb 6, 2026 | 2,120.00 | 2,140.00 | 1,975.00 | 1,975.00 | 1,975.00 | -7.71% | 488,800 |
| Feb 5, 2026 | 2,060.00 | 2,200.00 | 2,050.00 | 2,140.00 | 2,140.00 | 2.88% | 2,696,400 |
| Feb 4, 2026 | 2,140.00 | 2,150.00 | 1,900.00 | 2,080.00 | 2,080.00 | -2.35% | 64,508,200 |
| Feb 3, 2026 | 1,800.00 | 2,350.00 | 1,800.00 | 2,130.00 | 2,130.00 | 13.30% | 61,756,100 |
| Feb 2, 2026 | 2,090.00 | 2,090.00 | 1,820.00 | 1,880.00 | 1,880.00 | -10.05% | 23,563,000 |
| Jan 30, 2026 | 2,250.00 | 2,250.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.69% | 395,300 |
| Jan 29, 2026 | 2,130.00 | 2,200.00 | 1,975.00 | 2,170.00 | 2,170.00 | 1.88% | 19,627,100 |
| Jan 28, 2026 | 2,390.00 | 2,470.00 | 2,060.00 | 2,130.00 | 2,130.00 | -10.88% | 17,195,600 |
| Jan 27, 2026 | 2,470.00 | 2,470.00 | 2,320.00 | 2,390.00 | 2,390.00 | -0.42% | 3,269,800 |
| Jan 26, 2026 | 2,520.00 | 2,550.00 | 2,370.00 | 2,400.00 | 2,400.00 | -4.76% | 934,000 |
| Jan 23, 2026 | 2,240.00 | 2,580.00 | 2,190.00 | 2,520.00 | 2,520.00 | 11.01% | 7,089,400 |
| Jan 22, 2026 | 2,190.00 | 2,300.00 | 2,110.00 | 2,270.00 | 2,270.00 | 5.09% | 5,104,800 |
| Jan 21, 2026 | 2,390.00 | 2,440.00 | 2,120.00 | 2,160.00 | 2,160.00 | -8.09% | 4,343,100 |
| Jan 20, 2026 | 2,400.00 | 2,440.00 | 2,060.00 | 2,350.00 | 2,350.00 | - | 71,619,100 |
| Jan 19, 2026 | 1,965.00 | 2,440.00 | 1,940.00 | 2,350.00 | 2,350.00 | 19.90% | 60,510,900 |
| Jan 15, 2026 | 1,995.00 | 2,010.00 | 1,910.00 | 1,960.00 | 1,960.00 | -1.51% | 5,744,200 |
| Jan 14, 2026 | 2,020.00 | 2,070.00 | 1,780.00 | 1,990.00 | 1,990.00 | -0.50% | 66,167,600 |
| Jan 13, 2026 | 1,845.00 | 2,230.00 | 1,805.00 | 2,000.00 | 2,000.00 | 8.70% | 64,246,000 |
| Jan 12, 2026 | 1,870.00 | 1,970.00 | 1,815.00 | 1,840.00 | 1,840.00 | -0.81% | 16,001,800 |
| Jan 9, 2026 | 1,815.00 | 2,080.00 | 1,805.00 | 1,855.00 | 1,855.00 | 2.20% | 11,527,300 |
| Jan 8, 2026 | 1,775.00 | 1,870.00 | 1,775.00 | 1,815.00 | 1,815.00 | 2.25% | 703,100 |
| Jan 7, 2026 | 1,800.00 | 1,900.00 | 1,745.00 | 1,775.00 | 1,775.00 | -1.39% | 13,447,900 |
| Jan 6, 2026 | 2,020.00 | 2,070.00 | 1,790.00 | 1,800.00 | 1,800.00 | -8.63% | 11,668,000 |
| Jan 5, 2026 | 1,780.00 | 2,200.00 | 1,740.00 | 1,970.00 | 1,970.00 | 11.93% | 13,756,500 |
| Jan 2, 2026 | 1,780.00 | 1,780.00 | 1,685.00 | 1,760.00 | 1,760.00 | - | 6,021,100 |
| Dec 30, 2025 | 1,710.00 | 1,790.00 | 1,660.00 | 1,760.00 | 1,760.00 | 3.23% | 9,102,200 |
| Dec 29, 2025 | 1,710.00 | 1,745.00 | 1,520.00 | 1,705.00 | 1,705.00 | -0.87% | 55,067,000 |
| Dec 24, 2025 | 1,950.00 | 1,985.00 | 1,700.00 | 1,720.00 | 1,720.00 | -11.57% | 51,925,300 |
| Dec 23, 2025 | 2,130.00 | 2,180.00 | 1,915.00 | 1,945.00 | 1,945.00 | -8.69% | 13,236,800 |
| Dec 22, 2025 | 1,900.00 | 2,270.00 | 1,845.00 | 2,130.00 | 2,130.00 | 13.00% | 43,305,000 |
| Dec 19, 2025 | 1,800.00 | 2,160.00 | 1,755.00 | 1,885.00 | 1,885.00 | 4.72% | 80,405,900 |
| Dec 18, 2025 | 2,000.00 | 2,100.00 | 1,615.00 | 1,800.00 | 1,800.00 | -2.96% | 50,839,700 |
| Dec 17, 2025 | 1,490.00 | 1,860.00 | 1,455.00 | 1,855.00 | 1,855.00 | 24.50% | 33,623,200 |
| Dec 16, 2025 | 1,465.00 | 1,515.00 | 1,435.00 | 1,490.00 | 1,490.00 | 1.71% | 216,000 |
| Dec 15, 2025 | 1,495.00 | 1,525.00 | 1,465.00 | 1,465.00 | 1,465.00 | -3.62% | 3,711,600 |
| Dec 12, 2025 | 1,485.00 | 1,520.00 | 1,435.00 | 1,520.00 | 1,520.00 | 2.36% | 305,900 |
| Dec 11, 2025 | 1,495.00 | 1,545.00 | 1,430.00 | 1,485.00 | 1,485.00 | 1.71% | 412,500 |