PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia · Delayed Price · Currency is IDR 24,300
+400 (1.67%)
Nov 5, 2026, 4:09 PM WIB
IDX:ITMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23,900.00 | 24,575.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1.67% | 1,492,100 |
| Nov 4, 2026 | 24,700.00 | 24,700.00 | 23,650.00 | 23,900.00 | 23,900.00 | -3.24% | 1,442,700 |
| Nov 3, 2026 | 25,250.00 | 25,300.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.10% | 1,944,500 |
| Nov 2, 2026 | 24,900.00 | 25,100.00 | 24,575.00 | 24,975.00 | 24,975.00 | 0.30% | 1,070,700 |
| Oct 30, 2026 | 24,600.00 | 24,950.00 | 24,325.00 | 24,900.00 | 24,900.00 | 1.22% | 1,247,700 |
| Oct 29, 2026 | 24,975.00 | 25,300.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.50% | 1,706,100 |
| Oct 28, 2026 | 24,900.00 | 25,250.00 | 24,575.00 | 24,975.00 | 24,975.00 | 1.32% | 2,220,500 |
| Oct 27, 2026 | 25,275.00 | 25,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | -2.18% | 7,216,400 |
| Oct 26, 2026 | 25,525.00 | 25,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.18% | 3,874,400 |
| Oct 23, 2026 | 25,325.00 | 26,000.00 | 25,175.00 | 25,500.00 | 25,500.00 | 0.79% | 1,977,800 |
| Oct 22, 2026 | 24,800.00 | 25,600.00 | 24,225.00 | 25,300.00 | 25,300.00 | 1.61% | 1,670,400 |
| Oct 21, 2026 | 24,525.00 | 25,250.00 | 23,750.00 | 24,900.00 | 24,900.00 | 3.11% | 2,149,300 |
| Oct 20, 2026 | 23,075.00 | 24,225.00 | 23,075.00 | 24,150.00 | 24,150.00 | 4.66% | 1,679,700 |
| Oct 19, 2026 | 22,975.00 | 23,500.00 | 22,125.00 | 23,075.00 | 23,075.00 | 0.33% | 3,396,400 |
| Oct 16, 2026 | 23,975.00 | 24,300.00 | 21,525.00 | 23,000.00 | 23,000.00 | -9.09% | 3,636,700 |
| Oct 15, 2026 | 25,300.00 | 25,425.00 | 24,975.00 | 25,300.00 | 25,300.00 | -0.59% | 2,185,200 |
| Oct 14, 2026 | 25,625.00 | 25,850.00 | 25,450.00 | 25,450.00 | 25,450.00 | -0.59% | 1,919,800 |
| Oct 13, 2026 | 25,675.00 | 25,825.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.49% | 1,452,100 |
| Oct 12, 2026 | 25,400.00 | 25,725.00 | 25,200.00 | 25,725.00 | 25,725.00 | 1.38% | 1,690,900 |
| Oct 9, 2026 | 25,325.00 | 25,675.00 | 25,275.00 | 25,375.00 | 25,375.00 | 0.20% | 1,715,800 |
| Oct 8, 2026 | 26,000.00 | 26,000.00 | 25,300.00 | 25,325.00 | 25,325.00 | -2.31% | 897,600 |
| Oct 7, 2026 | 26,050.00 | 26,250.00 | 25,550.00 | 25,925.00 | 25,925.00 | -0.67% | 1,223,200 |
| Oct 6, 2026 | 25,500.00 | 26,100.00 | 25,425.00 | 26,100.00 | 26,100.00 | 2.35% | 1,017,300 |
| Oct 5, 2026 | 25,300.00 | 25,525.00 | 25,050.00 | 25,500.00 | 25,500.00 | 1.19% | 1,027,700 |
| Oct 2, 2026 | 24,675.00 | 25,400.00 | 24,675.00 | 25,200.00 | 25,200.00 | 2.23% | 1,134,800 |
| Oct 1, 2026 | 25,225.00 | 25,225.00 | 24,575.00 | 24,650.00 | 24,650.00 | -2.18% | 1,676,500 |
| Sep 30, 2026 | 24,975.00 | 25,575.00 | 24,975.00 | 25,200.00 | 25,200.00 | 0.90% | 756,500 |
| Sep 29, 2026 | 25,625.00 | 25,650.00 | 24,900.00 | 24,975.00 | 24,975.00 | -2.54% | 1,709,700 |
| Sep 28, 2026 | 25,525.00 | 25,875.00 | 25,450.00 | 25,625.00 | 25,625.00 | 0.49% | 945,800 |
| Sep 25, 2026 | 25,200.00 | 25,650.00 | 25,150.00 | 25,500.00 | 25,500.00 | 1.80% | 521,500 |
| Sep 24, 2026 | 25,200.00 | 25,250.00 | 24,975.00 | 25,050.00 | 25,050.00 | -0.60% | 820,000 |
| Sep 23, 2026 | 25,300.00 | 25,400.00 | 24,850.00 | 25,200.00 | 25,200.00 | -0.40% | 874,500 |
| Sep 22, 2026 | 26,125.00 | 26,175.00 | 25,000.00 | 25,300.00 | 25,300.00 | -3.16% | 1,562,500 |
| Sep 21, 2026 | 26,700.00 | 26,700.00 | 26,125.00 | 26,125.00 | 26,125.00 | -2.15% | 915,600 |
| Sep 18, 2026 | 26,500.00 | 26,700.00 | 26,325.00 | 26,700.00 | 26,700.00 | 0.75% | 2,297,900 |
| Sep 17, 2026 | 26,225.00 | 26,500.00 | 26,150.00 | 26,500.00 | 26,500.00 | 1.05% | 1,179,500 |
| Sep 16, 2026 | 26,175.00 | 26,525.00 | 25,800.00 | 26,225.00 | 26,225.00 | 0.19% | 1,982,500 |
| Sep 15, 2026 | 26,350.00 | 26,375.00 | 26,125.00 | 26,175.00 | 26,175.00 | 0.10% | 1,177,100 |
| Sep 14, 2026 | 26,175.00 | 26,300.00 | 26,025.00 | 26,150.00 | 26,150.00 | 0.19% | 1,773,600 |
| Sep 11, 2026 | 26,300.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | - | 1,291,300 |
| Sep 10, 2026 | 26,550.00 | 26,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.69% | 1,755,400 |
| Sep 9, 2026 | 26,750.00 | 26,800.00 | 26,225.00 | 26,550.00 | 26,550.00 | -0.75% | 1,872,500 |
| Sep 8, 2026 | 26,575.00 | 26,925.00 | 26,400.00 | 26,750.00 | 26,750.00 | 0.85% | 1,324,400 |
| Sep 7, 2026 | 26,100.00 | 26,725.00 | 26,100.00 | 26,525.00 | 26,525.00 | 1.63% | 1,487,400 |
| Sep 4, 2026 | 26,175.00 | 26,475.00 | 26,025.00 | 26,100.00 | 26,100.00 | -0.19% | 920,300 |
| Sep 3, 2026 | 26,125.00 | 26,550.00 | 26,050.00 | 26,150.00 | 26,150.00 | 0.19% | 1,458,100 |
| Sep 2, 2026 | 26,050.00 | 26,775.00 | 26,025.00 | 26,100.00 | 26,100.00 | 0.38% | 2,244,100 |
| Sep 1, 2026 | 26,150.00 | 26,225.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.19% | 2,048,900 |
| Aug 31, 2026 | 25,700.00 | 26,050.00 | 25,650.00 | 26,050.00 | 26,050.00 | 1.56% | 2,525,900 |
| Aug 28, 2026 | 25,550.00 | 25,950.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.39% | 1,557,900 |