PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia · Delayed Price · Currency is IDR 1,045.00
-25.00 (-2.34%)
Oct 30, 2026, 4:02 PM WIB
IDX:ITMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,075.00 | 1,195.00 | 1,000.00 | 1,045.00 | 1,045.00 | -2.34% | 31,000 |
| Oct 29, 2026 | 1,085.00 | 1,145.00 | 1,025.00 | 1,070.00 | 1,070.00 | -1.38% | 12,900 |
| Oct 28, 2026 | 1,090.00 | 1,195.00 | 1,035.00 | 1,085.00 | 1,085.00 | -1.36% | 9,600 |
| Oct 27, 2026 | 1,200.00 | 1,200.00 | 1,065.00 | 1,100.00 | 1,100.00 | -3.51% | 24,400 |
| Oct 26, 2026 | 1,165.00 | 1,235.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 15,500 |
| Oct 23, 2026 | 1,015.00 | 1,250.00 | 1,015.00 | 1,150.00 | 1,150.00 | 13.30% | 56,900 |
| Oct 22, 2026 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2.01% | 184,000 |
| Oct 21, 2026 | 1,000.00 | 1,060.00 | 950.00 | 995.00 | 995.00 | -0.50% | 16,600 |
| Oct 20, 2026 | 1,010.00 | 1,010.00 | 935.00 | 1,000.00 | 1,000.00 | - | 13,400 |
| Oct 19, 2026 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | -4.76% | 50,300 |
| Oct 16, 2026 | 1,050.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -14.98% | 43,600 |
| Oct 15, 2026 | 1,265.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | -2.37% | 3,400 |
| Oct 14, 2026 | 1,290.00 | 1,320.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.94% | 94,700 |
| Oct 13, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,290.00 | - | 4,900 |
| Oct 12, 2026 | 1,235.00 | 1,295.00 | 1,225.00 | 1,290.00 | 1,290.00 | 0.78% | 22,200 |
| Oct 9, 2026 | 1,280.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 4,300 |
| Oct 8, 2026 | 1,280.00 | 1,330.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.59% | 5,800 |
| Oct 7, 2026 | 1,345.00 | 1,345.00 | 1,260.00 | 1,260.00 | 1,260.00 | -6.32% | 12,400 |
| Oct 6, 2026 | 1,315.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,345.00 | 2.28% | 6,000 |
| Oct 5, 2026 | 1,305.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 2,500 |
| Oct 2, 2026 | 1,245.00 | 1,345.00 | 1,235.00 | 1,310.00 | 1,310.00 | 6.07% | 38,900 |
| Oct 1, 2026 | 1,355.00 | 1,465.00 | 1,235.00 | 1,235.00 | 1,235.00 | -10.83% | 47,900 |
| Sep 30, 2026 | 1,380.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,385.00 | 0.36% | 13,400 |
| Sep 29, 2026 | 1,435.00 | 1,435.00 | 1,320.00 | 1,380.00 | 1,380.00 | 1.85% | 22,400 |
| Sep 28, 2026 | 1,350.00 | 1,520.00 | 1,345.00 | 1,355.00 | 1,355.00 | - | 46,500 |
| Sep 25, 2026 | 1,395.00 | 1,425.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.52% | 25,100 |
| Sep 24, 2026 | 1,410.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 12,400 |
| Sep 23, 2026 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 20,100 |
| Sep 22, 2026 | 1,455.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | -3.09% | 28,300 |
| 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% | 41,500 |
| 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 |