PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia · Delayed Price · Currency is IDR 1,425.00
+55.00 (4.01%)
Jul 23, 2026, 11:58 AM WIB
IDX:ITMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,415.00 | 1,425.00 | 1,390.00 | 1,410.00 | - | 2.92% | 31,600 |
| 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 |
| Jul 10, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.79% | 6,900 |
| Jul 9, 2026 | 1,400.00 | 1,450.00 | 1,370.00 | 1,400.00 | 1,400.00 | - | 121,600 |
| Jul 8, 2026 | 1,390.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.72% | 18,100 |
| Jul 7, 2026 | 1,430.00 | 1,430.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.36% | 7,100 |
| Jul 6, 2026 | 1,430.00 | 1,460.00 | 1,365.00 | 1,385.00 | 1,385.00 | -1.07% | 13,300 |
| Jul 3, 2026 | 1,315.00 | 1,500.00 | 1,315.00 | 1,400.00 | 1,400.00 | 6.87% | 149,900 |
| Jul 2, 2026 | 1,265.00 | 1,385.00 | 1,265.00 | 1,310.00 | 1,310.00 | 3.56% | 8,800 |
| Jul 1, 2026 | 1,330.00 | 1,330.00 | 1,265.00 | 1,265.00 | 1,265.00 | -4.53% | 9,800 |
| Jun 30, 2026 | 1,450.00 | 1,450.00 | 1,325.00 | 1,325.00 | 1,325.00 | -6.03% | 31,500 |
| Jun 29, 2026 | 1,430.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | -5.05% | 3,900 |
| Jun 26, 2026 | 1,490.00 | 1,490.00 | 1,420.00 | 1,485.00 | 1,485.00 | -1.00% | 10,900 |
| Jun 25, 2026 | 1,360.00 | 1,500.00 | 1,360.00 | 1,500.00 | 1,500.00 | 9.49% | 42,200 |
| Jun 24, 2026 | 1,540.00 | 1,590.00 | 1,345.00 | 1,370.00 | 1,370.00 | -2.14% | 98,100 |
| Jun 23, 2026 | 1,445.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,400.00 | -2.78% | 168,200 |
| Jun 22, 2026 | 1,450.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 25,300 |
| Jun 19, 2026 | 1,470.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | -1.36% | 44,300 |
| Jun 18, 2026 | 1,450.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,470.00 | 1.38% | 374,200 |
| Jun 17, 2026 | 1,550.00 | 1,800.00 | 1,410.00 | 1,450.00 | 1,450.00 | -6.15% | 469,200 |
| Jun 15, 2026 | 1,480.00 | 1,545.00 | 1,475.00 | 1,545.00 | 1,545.00 | 4.39% | 254,500 |
| Jun 12, 2026 | 1,475.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,480.00 | - | 101,300 |
| Jun 11, 2026 | 1,450.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,480.00 | 1.37% | 367,200 |
| Jun 10, 2026 | 1,525.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,460.00 | -5.81% | 105,100 |
| Jun 9, 2026 | 1,150.00 | 1,625.00 | 1,150.00 | 1,550.00 | 1,550.00 | 19.23% | 41,600 |
| Jun 8, 2026 | 1,330.00 | 1,335.00 | 1,150.00 | 1,300.00 | 1,300.00 | -2.99% | 20,200 |
| Jun 5, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | -4.96% | 27,700 |
| Jun 4, 2026 | 1,475.00 | 1,485.00 | 1,320.00 | 1,410.00 | 1,410.00 | -8.74% | 175,000 |
| Jun 3, 2026 | 1,750.00 | 1,750.00 | 1,490.00 | 1,545.00 | 1,545.00 | -11.71% | 63,500 |
| Jun 2, 2026 | 1,750.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,750.00 | - | 182,500 |
| May 29, 2026 | 1,870.00 | 1,870.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.17% | 55,200 |
| May 26, 2026 | 1,825.00 | 1,865.00 | 1,780.00 | 1,865.00 | 1,865.00 | 2.75% | 39,600 |
| May 25, 2026 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 1,815.00 | 0.28% | 22,500 |
| 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 |