PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia · Delayed Price · Currency is IDR 1,810.00
-45.00 (-2.43%)
May 22, 2026, 4:10 PM WIB
IDX:ITMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,855.00 | 1,855.00 | 1,755.00 | 1,810.00 | 1,810.00 | -2.43% | 63,700 |
| May 21, 2026 | 1,935.00 | 1,995.00 | 1,745.00 | 1,855.00 | 1,855.00 | -3.89% | 220,100 |
| May 20, 2026 | 1,995.00 | 2,140.00 | 1,800.00 | 1,930.00 | 1,930.00 | -3.98% | 628,100 |
| May 19, 2026 | 2,210.00 | 2,210.00 | 2,000.00 | 2,010.00 | 2,010.00 | -8.64% | 106,500 |
| May 18, 2026 | 2,260.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | -2.65% | 177,000 |
| May 13, 2026 | 2,170.00 | 2,320.00 | 2,170.00 | 2,260.00 | 2,260.00 | 3.67% | 626,200 |
| May 12, 2026 | 2,070.00 | 2,210.00 | 2,050.00 | 2,180.00 | 2,180.00 | 2.35% | 759,700 |
| May 11, 2026 | 1,975.00 | 2,150.00 | 1,905.00 | 2,130.00 | 2,130.00 | 5.97% | 2,324,500 |
| May 8, 2026 | 2,020.00 | 2,140.00 | 1,950.00 | 2,010.00 | 2,010.00 | -0.99% | 926,300 |
| May 7, 2026 | 2,090.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.87% | 99,500 |
| May 6, 2026 | 2,100.00 | 2,210.00 | 2,030.00 | 2,090.00 | 2,090.00 | 1.46% | 664,200 |
| May 5, 2026 | 2,040.00 | 2,160.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | 689,500 |
| May 4, 2026 | 2,020.00 | 2,040.00 | 1,985.00 | 2,040.00 | 2,040.00 | 3.03% | 548,400 |
| Apr 30, 2026 | 2,000.00 | 2,010.00 | 1,940.00 | 1,980.00 | 1,980.00 | 0.51% | 608,800 |
| Apr 29, 2026 | 1,910.00 | 2,010.00 | 1,845.00 | 1,970.00 | 1,970.00 | 3.96% | 518,000 |
| Apr 28, 2026 | 1,875.00 | 1,910.00 | 1,800.00 | 1,895.00 | 1,895.00 | 1.07% | 294,100 |
| Apr 27, 2026 | 1,875.00 | 1,910.00 | 1,785.00 | 1,875.00 | 1,875.00 | 1.35% | 163,800 |
| Apr 24, 2026 | 2,000.00 | 2,010.00 | 1,840.00 | 1,850.00 | 1,850.00 | -5.61% | 550,100 |
| Apr 23, 2026 | 2,200.00 | 2,200.00 | 1,935.00 | 1,960.00 | 1,960.00 | -10.50% | 1,023,400 |
| Apr 22, 2026 | 1,870.00 | 2,300.00 | 1,870.00 | 2,190.00 | 2,190.00 | 17.74% | 1,325,900 |
| Apr 21, 2026 | 1,900.00 | 1,910.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.27% | 260,400 |
| Apr 20, 2026 | 1,940.00 | 1,950.00 | 1,855.00 | 1,855.00 | 1,855.00 | -4.38% | 84,900 |
| Apr 17, 2026 | 1,950.00 | 2,070.00 | 1,925.00 | 1,940.00 | 1,940.00 | - | 164,500 |
| Apr 16, 2026 | 1,935.00 | 1,955.00 | 1,915.00 | 1,940.00 | 1,940.00 | 0.52% | 187,200 |
| Apr 15, 2026 | 1,940.00 | 1,965.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.52% | 141,000 |
| Apr 14, 2026 | 1,895.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | 2.37% | 197,100 |
| Apr 13, 2026 | 1,940.00 | 1,970.00 | 1,850.00 | 1,895.00 | 1,895.00 | -2.32% | 292,600 |
| Apr 10, 2026 | 1,915.00 | 1,955.00 | 1,835.00 | 1,940.00 | 1,940.00 | 4.02% | 166,900 |
| Apr 9, 2026 | 1,950.00 | 1,950.00 | 1,810.00 | 1,865.00 | 1,865.00 | -3.62% | 457,200 |
| Apr 8, 2026 | 1,900.00 | 1,950.00 | 1,800.00 | 1,935.00 | 1,935.00 | 3.20% | 339,200 |
| Apr 7, 2026 | 2,000.00 | 2,000.00 | 1,810.00 | 1,875.00 | 1,875.00 | -6.72% | 978,700 |
| Apr 6, 2026 | 2,200.00 | 2,200.00 | 1,995.00 | 2,010.00 | 2,010.00 | -9.46% | 591,900 |
| Apr 2, 2026 | 2,370.00 | 2,370.00 | 2,220.00 | 2,220.00 | 2,220.00 | -4.31% | 155,400 |
| Apr 1, 2026 | 2,420.00 | 2,420.00 | 2,320.00 | 2,320.00 | 2,320.00 | -4.53% | 130,800 |
| Mar 31, 2026 | 2,400.00 | 2,430.00 | 2,330.00 | 2,430.00 | 2,430.00 | 1.25% | 55,000 |
| Mar 30, 2026 | 2,340.00 | 2,400.00 | 2,280.00 | 2,400.00 | 2,400.00 | 2.56% | 140,000 |
| Mar 27, 2026 | 2,410.00 | 2,460.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.50% | 86,100 |
| Mar 26, 2026 | 2,580.00 | 2,580.00 | 2,340.00 | 2,400.00 | 2,400.00 | -5.14% | 310,100 |
| Mar 25, 2026 | 2,350.00 | 2,580.00 | 2,350.00 | 2,530.00 | 2,530.00 | 8.58% | 400,400 |
| Mar 17, 2026 | 2,210.00 | 2,600.00 | 2,210.00 | 2,330.00 | 2,330.00 | 5.43% | 1,911,900 |
| Mar 16, 2026 | 2,380.00 | 2,380.00 | 2,190.00 | 2,210.00 | 2,210.00 | -5.15% | 415,200 |
| Mar 13, 2026 | 2,390.00 | 2,420.00 | 2,300.00 | 2,330.00 | 2,330.00 | -2.92% | 444,900 |
| Mar 12, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7.69% | 469,100 |
| Mar 11, 2026 | 2,700.00 | 2,800.00 | 2,570.00 | 2,600.00 | 2,600.00 | -3.70% | 479,300 |
| Mar 10, 2026 | 2,570.00 | 2,700.00 | 2,550.00 | 2,700.00 | 2,700.00 | 6.30% | 931,800 |
| Mar 9, 2026 | 2,570.00 | 2,730.00 | 2,460.00 | 2,540.00 | 2,540.00 | -1.17% | 11,472,700 |
| Mar 6, 2026 | 2,550.00 | 2,710.00 | 2,380.00 | 2,570.00 | 2,570.00 | 0.78% | 29,873,000 |
| Mar 5, 2026 | 2,630.00 | 2,700.00 | 2,400.00 | 2,550.00 | 2,550.00 | -3.04% | 28,431,300 |
| Mar 4, 2026 | 2,390.00 | 2,750.00 | 2,170.00 | 2,630.00 | 2,630.00 | 11.91% | 36,542,800 |
| Mar 3, 2026 | 2,400.00 | 2,460.00 | 2,350.00 | 2,350.00 | 2,350.00 | -4.08% | 238,200 |