PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia · Delayed Price · Currency is IDR 22,250
-175 (-0.78%)
Aug 29, 2025, 9:57 AM WIB
IDX:ITMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22,400.00 | 22,400.00 | 22,225.00 | 22,275.00 | - | -0.67% | 722,300 |
| Aug 28, 2025 | 22,400.00 | 22,475.00 | 22,400.00 | 22,425.00 | 22,425.00 | 0.11% | 545,600 |
| Aug 27, 2025 | 22,400.00 | 22,500.00 | 22,325.00 | 22,400.00 | 22,400.00 | 0.11% | 1,218,300 |
| Aug 26, 2025 | 22,400.00 | 22,525.00 | 22,375.00 | 22,375.00 | 22,375.00 | -0.11% | 1,590,500 |
| Aug 25, 2025 | 22,325.00 | 22,525.00 | 22,325.00 | 22,400.00 | 22,400.00 | 0.45% | 1,821,700 |
| Aug 22, 2025 | 22,350.00 | 22,350.00 | 22,225.00 | 22,300.00 | 22,300.00 | 0.11% | 1,067,500 |
| Aug 21, 2025 | 22,350.00 | 22,375.00 | 22,100.00 | 22,275.00 | 22,275.00 | - | 1,485,900 |
| Aug 20, 2025 | 22,275.00 | 22,350.00 | 22,100.00 | 22,275.00 | 22,275.00 | 1.02% | 1,804,800 |
| Aug 19, 2025 | 22,275.00 | 22,275.00 | 22,050.00 | 22,050.00 | 22,050.00 | -0.90% | 3,385,300 |
| Aug 15, 2025 | 22,400.00 | 22,475.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.67% | 2,124,100 |
| Aug 14, 2025 | 22,475.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.33% | 1,698,600 |
| Aug 13, 2025 | 22,550.00 | 22,600.00 | 22,400.00 | 22,475.00 | 22,475.00 | -0.33% | 2,367,200 |
| Aug 12, 2025 | 23,025.00 | 23,025.00 | 22,400.00 | 22,550.00 | 22,550.00 | -4.85% | 7,191,100 |
| Aug 11, 2025 | 23,350.00 | 23,775.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.50% | 2,788,200 |
| Aug 8, 2025 | 23,200.00 | 23,425.00 | 23,125.00 | 23,350.00 | 23,350.00 | 0.97% | 1,786,400 |
| Aug 7, 2025 | 23,100.00 | 23,175.00 | 23,050.00 | 23,125.00 | 23,125.00 | 0.22% | 885,300 |
| Aug 6, 2025 | 23,025.00 | 23,150.00 | 22,975.00 | 23,075.00 | 23,075.00 | 0.22% | 1,150,600 |
| Aug 5, 2025 | 23,100.00 | 23,125.00 | 22,950.00 | 23,025.00 | 23,025.00 | -0.32% | 1,064,100 |
| Aug 4, 2025 | 23,075.00 | 23,175.00 | 22,850.00 | 23,100.00 | 23,100.00 | 0.76% | 1,102,700 |
| Aug 1, 2025 | 22,925.00 | 23,350.00 | 22,750.00 | 22,925.00 | 22,925.00 | -0.33% | 1,632,900 |
| Jul 31, 2025 | 23,450.00 | 23,475.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.92% | 2,701,500 |
| Jul 30, 2025 | 23,300.00 | 23,675.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.97% | 2,376,600 |
| Jul 29, 2025 | 23,300.00 | 23,375.00 | 23,100.00 | 23,225.00 | 23,225.00 | -0.11% | 1,126,400 |
| Jul 28, 2025 | 23,000.00 | 23,300.00 | 22,975.00 | 23,250.00 | 23,250.00 | 1.31% | 1,455,200 |
| Jul 25, 2025 | 23,125.00 | 23,300.00 | 22,950.00 | 22,950.00 | 22,950.00 | -0.65% | 1,610,900 |
| Jul 24, 2025 | 22,950.00 | 23,200.00 | 22,925.00 | 23,100.00 | 23,100.00 | 0.76% | 1,649,700 |
| Jul 23, 2025 | 22,975.00 | 23,075.00 | 22,725.00 | 22,925.00 | 22,925.00 | 0.55% | 1,586,300 |
| Jul 22, 2025 | 22,600.00 | 22,850.00 | 22,575.00 | 22,800.00 | 22,800.00 | 1.11% | 2,102,800 |
| Jul 21, 2025 | 22,525.00 | 22,900.00 | 22,525.00 | 22,550.00 | 22,550.00 | 0.11% | 1,393,600 |
| Jul 18, 2025 | 22,450.00 | 22,550.00 | 22,400.00 | 22,525.00 | 22,525.00 | 0.33% | 1,068,900 |
| Jul 17, 2025 | 22,475.00 | 22,525.00 | 22,400.00 | 22,450.00 | 22,450.00 | -0.11% | 614,100 |
| Jul 16, 2025 | 22,425.00 | 22,550.00 | 22,425.00 | 22,475.00 | 22,475.00 | 0.33% | 694,900 |
| Jul 15, 2025 | 22,450.00 | 22,525.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.22% | 846,100 |
| Jul 14, 2025 | 22,525.00 | 22,650.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.22% | 1,112,400 |
| Jul 11, 2025 | 22,325.00 | 22,675.00 | 22,325.00 | 22,500.00 | 22,500.00 | 1.01% | 1,142,000 |
| Jul 10, 2025 | 22,100.00 | 22,325.00 | 22,100.00 | 22,275.00 | 22,275.00 | 1.02% | 1,024,900 |
| Jul 9, 2025 | 22,050.00 | 22,150.00 | 22,025.00 | 22,050.00 | 22,050.00 | 0.11% | 897,700 |
| Jul 8, 2025 | 22,100.00 | 22,100.00 | 22,025.00 | 22,025.00 | 22,025.00 | -0.34% | 1,107,200 |
| Jul 7, 2025 | 22,100.00 | 22,125.00 | 22,025.00 | 22,100.00 | 22,100.00 | - | 543,200 |
| Jul 4, 2025 | 22,100.00 | 22,200.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.11% | 998,800 |
| Jul 3, 2025 | 22,300.00 | 22,325.00 | 22,075.00 | 22,075.00 | 22,075.00 | -0.90% | 1,454,600 |
| Jul 2, 2025 | 22,075.00 | 22,350.00 | 22,075.00 | 22,275.00 | 22,275.00 | 0.91% | 1,375,700 |
| Jul 1, 2025 | 22,125.00 | 22,175.00 | 22,000.00 | 22,075.00 | 22,075.00 | 0.34% | 1,262,900 |
| Jun 30, 2025 | 22,125.00 | 22,175.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.11% | 1,986,500 |
| Jun 26, 2025 | 22,100.00 | 22,125.00 | 22,000.00 | 22,025.00 | 22,025.00 | -0.34% | 1,949,200 |
| Jun 25, 2025 | 22,450.00 | 22,450.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.45% | 1,607,900 |
| Jun 24, 2025 | 22,350.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.56% | 2,644,700 |
| Jun 23, 2025 | 22,375.00 | 22,600.00 | 22,125.00 | 22,325.00 | 22,325.00 | -0.22% | 2,240,200 |
| Jun 20, 2025 | 22,775.00 | 22,800.00 | 22,375.00 | 22,375.00 | 22,375.00 | -1.76% | 6,660,000 |
| Jun 19, 2025 | 23,575.00 | 23,575.00 | 22,600.00 | 22,775.00 | 22,775.00 | -3.39% | 3,290,300 |