PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia · Delayed Price · Currency is IDR 22,550
+25 (0.11%)
Oct 22, 2025, 2:48 PM WIB
IDX:ITMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22,450.00 | 22,650.00 | 22,450.00 | 22,550.00 | 22,550.00 | 0.45% | 1,169,600 |
| Oct 20, 2025 | 22,225.00 | 22,450.00 | 22,200.00 | 22,450.00 | 22,450.00 | 1.01% | 525,700 |
| Oct 17, 2025 | 22,350.00 | 22,350.00 | 22,100.00 | 22,225.00 | 22,225.00 | -0.67% | 1,146,100 |
| Oct 16, 2025 | 22,250.00 | 22,425.00 | 22,125.00 | 22,375.00 | 22,375.00 | 1.70% | 950,000 |
| Oct 15, 2025 | 22,300.00 | 22,375.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 2,147,300 |
| Oct 14, 2025 | 22,625.00 | 22,625.00 | 22,175.00 | 22,300.00 | 22,300.00 | -1.33% | 1,400,100 |
| Oct 13, 2025 | 22,525.00 | 22,650.00 | 22,475.00 | 22,600.00 | 22,600.00 | -0.77% | 835,100 |
| Oct 10, 2025 | 22,500.00 | 22,775.00 | 22,450.00 | 22,775.00 | 22,775.00 | 1.45% | 990,600 |
| Oct 9, 2025 | 22,350.00 | 22,575.00 | 22,325.00 | 22,450.00 | 22,450.00 | 1.35% | 1,177,100 |
| Oct 8, 2025 | 22,425.00 | 22,425.00 | 22,125.00 | 22,150.00 | 22,150.00 | -1.23% | 1,512,100 |
| Oct 7, 2025 | 22,500.00 | 22,550.00 | 22,300.00 | 22,425.00 | 22,425.00 | -0.33% | 1,495,400 |
| Oct 6, 2025 | 22,700.00 | 22,700.00 | 22,475.00 | 22,500.00 | 22,500.00 | -0.88% | 1,053,800 |
| Oct 3, 2025 | 22,575.00 | 22,700.00 | 22,525.00 | 22,700.00 | 22,700.00 | 0.44% | 957,000 |
| Oct 2, 2025 | 22,525.00 | 22,625.00 | 22,525.00 | 22,600.00 | 22,600.00 | 0.33% | 733,300 |
| Oct 1, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,525.00 | 22,525.00 | -1.53% | 1,151,000 |
| Sep 30, 2025 | 22,825.00 | 22,900.00 | 22,800.00 | 22,875.00 | 22,875.00 | 0.22% | 1,041,000 |
| Sep 29, 2025 | 22,750.00 | 22,900.00 | 22,675.00 | 22,825.00 | 22,825.00 | 0.33% | 1,026,300 |
| Sep 26, 2025 | 22,675.00 | 22,800.00 | 22,675.00 | 22,750.00 | 22,750.00 | 0.33% | 659,900 |
| Sep 25, 2025 | 22,825.00 | 22,950.00 | 22,650.00 | 22,675.00 | 22,675.00 | -0.66% | 1,643,000 |
| Sep 24, 2025 | 22,975.00 | 23,000.00 | 22,825.00 | 22,825.00 | 22,825.00 | -0.65% | 1,174,200 |
| Sep 23, 2025 | 23,100.00 | 23,100.00 | 22,700.00 | 22,975.00 | 22,975.00 | -0.54% | 1,347,400 |
| Sep 22, 2025 | 23,100.00 | 23,200.00 | 22,850.00 | 23,100.00 | 23,100.00 | - | 1,827,400 |
| Sep 19, 2025 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 23,100.00 | 1.87% | 2,706,500 |
| Sep 18, 2025 | 22,575.00 | 23,050.00 | 22,425.00 | 22,675.00 | 22,675.00 | 0.44% | 1,829,600 |
| Sep 17, 2025 | 22,375.00 | 22,575.00 | 22,375.00 | 22,575.00 | 22,575.00 | 1.01% | 1,065,700 |
| Sep 16, 2025 | 22,450.00 | 22,550.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.45% | 780,100 |
| Sep 15, 2025 | 22,325.00 | 22,475.00 | 22,325.00 | 22,450.00 | 22,450.00 | 0.56% | 746,900 |
| Sep 12, 2025 | 22,250.00 | 22,400.00 | 22,250.00 | 22,325.00 | 22,325.00 | - | 704,500 |
| Sep 11, 2025 | 22,325.00 | 22,450.00 | 22,325.00 | 22,325.00 | 22,325.00 | 0.56% | 1,168,400 |
| Sep 10, 2025 | 22,325.00 | 22,375.00 | 22,175.00 | 22,200.00 | 22,200.00 | -0.22% | 947,600 |
| Sep 9, 2025 | 22,225.00 | 22,300.00 | 22,075.00 | 22,250.00 | 22,250.00 | -0.11% | 1,474,200 |
| Sep 8, 2025 | 22,350.00 | 22,450.00 | 22,250.00 | 22,275.00 | 22,275.00 | -0.34% | 1,626,400 |
| Sep 4, 2025 | 22,275.00 | 22,375.00 | 22,275.00 | 22,350.00 | 22,350.00 | 0.34% | 1,016,800 |
| Sep 3, 2025 | 22,350.00 | 22,475.00 | 22,275.00 | 22,275.00 | 22,275.00 | -0.34% | 1,490,800 |
| Sep 2, 2025 | 22,200.00 | 22,475.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.68% | 995,100 |
| Sep 1, 2025 | 22,000.00 | 22,275.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.34% | 2,715,700 |
| Aug 29, 2025 | 22,400.00 | 22,400.00 | 22,125.00 | 22,125.00 | 22,125.00 | -1.34% | 2,852,800 |
| Aug 28, 2025 | 22,400.00 | 22,475.00 | 22,400.00 | 22,425.00 | 22,425.00 | 0.11% | 667,000 |
| 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 |