PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia · Delayed Price · Currency is IDR 1,420.00
-35.00 (-2.41%)
Sep 22, 2026, 3:20 PM WIB
IDX:ITMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,455.00 | 1,455.00 | 1,385.00 | 1,435.00 | - | -1.37% | 27,100 |
| Sep 21, 2026 | 1,460.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 62,100 |
| Sep 18, 2026 | 1,450.00 | 1,515.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.34% | 10,000 |
| Sep 17, 2026 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.36% | 16,500 |
| Sep 16, 2026 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 264,300 |
| Sep 15, 2026 | 1,485.00 | 1,630.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.67% | 116,400 |
| Sep 14, 2026 | 1,535.00 | 1,535.00 | 1,475.00 | 1,495.00 | 1,495.00 | -2.29% | 40,500 |
| Sep 11, 2026 | 1,535.00 | 1,575.00 | 1,475.00 | 1,530.00 | 1,530.00 | -0.33% | 61,100 |
| Sep 10, 2026 | 1,555.00 | 1,570.00 | 1,505.00 | 1,535.00 | 1,535.00 | 0.66% | 236,100 |
| Sep 9, 2026 | 1,585.00 | 1,585.00 | 1,505.00 | 1,525.00 | 1,525.00 | -3.79% | 134,000 |
| Sep 8, 2026 | 1,635.00 | 1,650.00 | 1,560.00 | 1,585.00 | 1,585.00 | -2.76% | 323,500 |
| Sep 7, 2026 | 1,525.00 | 1,660.00 | 1,525.00 | 1,630.00 | 1,630.00 | 6.89% | 193,500 |
| Sep 4, 2026 | 1,460.00 | 1,760.00 | 1,460.00 | 1,525.00 | 1,525.00 | 8.16% | 1,169,600 |
| Sep 3, 2026 | 1,425.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.40% | 10,600 |
| Sep 2, 2026 | 1,425.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 16,300 |
| Sep 1, 2026 | 1,510.00 | 1,510.00 | 1,380.00 | 1,425.00 | 1,425.00 | -1.72% | 32,500 |
| Aug 31, 2026 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | 2.47% | 8,400 |
| Aug 28, 2026 | 1,415.00 | 1,505.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 19,700 |
| Aug 27, 2026 | 1,405.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.71% | 4,900 |
| Aug 26, 2026 | 1,460.00 | 1,485.00 | 1,395.00 | 1,405.00 | 1,405.00 | -4.75% | 55,400 |
| Aug 24, 2026 | 1,505.00 | 1,515.00 | 1,350.00 | 1,475.00 | 1,475.00 | -1.67% | 34,500 |
| Aug 21, 2026 | 1,565.00 | 1,565.00 | 1,460.00 | 1,500.00 | 1,500.00 | 0.33% | 48,700 |
| Aug 20, 2026 | 1,605.00 | 1,650.00 | 1,480.00 | 1,495.00 | 1,495.00 | -2.92% | 161,800 |
| Aug 19, 2026 | 1,375.00 | 1,625.00 | 1,320.00 | 1,540.00 | 1,540.00 | 15.79% | 257,900 |
| Aug 18, 2026 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.53% | 9,800 |
| Aug 14, 2026 | 1,330.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.38% | 10,200 |
| Aug 13, 2026 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.97% | 15,500 |
| Aug 12, 2026 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | - | 19,000 |
| Aug 11, 2026 | 1,370.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,345.00 | -2.18% | 5,300 |
| Aug 10, 2026 | 1,365.00 | 1,380.00 | 1,325.00 | 1,375.00 | 1,375.00 | 0.73% | 13,100 |
| Aug 7, 2026 | 1,425.00 | 1,425.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.87% | 23,500 |
| Aug 6, 2026 | 1,380.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.90% | 14,400 |
| Aug 5, 2026 | 1,400.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,380.00 | -1.43% | 22,900 |
| Aug 4, 2026 | 1,400.00 | 1,420.00 | 1,335.00 | 1,400.00 | 1,400.00 | 2.94% | 35,000 |
| Aug 3, 2026 | 1,335.00 | 1,450.00 | 1,335.00 | 1,360.00 | 1,360.00 | 1.87% | 33,800 |
| Jul 31, 2026 | 1,350.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,335.00 | -1.84% | 3,600 |
| Jul 30, 2026 | 1,370.00 | 1,370.00 | 1,310.00 | 1,360.00 | 1,360.00 | -0.73% | 10,600 |
| Jul 29, 2026 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.08% | 41,800 |
| Jul 28, 2026 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.72% | 9,900 |
| Jul 27, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 29,600 |
| Jul 24, 2026 | 1,415.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.06% | 29,500 |
| Jul 23, 2026 | 1,415.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,410.00 | 2.92% | 63,200 |
| Jul 22, 2026 | 1,350.00 | 1,405.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.48% | 50,400 |
| Jul 21, 2026 | 1,330.00 | 1,435.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3.45% | 72,200 |
| Jul 20, 2026 | 1,310.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 148,200 |
| Jul 17, 2026 | 1,320.00 | 1,340.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.76% | 15,600 |
| Jul 16, 2026 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.13% | 22,700 |
| Jul 15, 2026 | 1,365.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.75% | 19,100 |
| Jul 14, 2026 | 1,365.00 | 1,365.00 | 1,300.00 | 1,340.00 | 1,340.00 | -1.11% | 21,900 |
| Jul 13, 2026 | 1,375.00 | 1,375.00 | 1,330.00 | 1,355.00 | 1,355.00 | -1.45% | 6,600 |