PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia · Delayed Price · Currency is IDR 23,175
+850 (3.81%)
May 22, 2026, 4:14 PM WIB
IDX:ITMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,325.00 | 23,225.00 | 22,000.00 | 23,175.00 | 23,175.00 | 3.81% | 2,403,800 |
| May 21, 2026 | 23,275.00 | 23,525.00 | 22,175.00 | 22,325.00 | 22,325.00 | -5.10% | 2,544,700 |
| May 20, 2026 | 23,000.00 | 23,525.00 | 22,625.00 | 23,525.00 | 23,525.00 | 1.29% | 2,610,100 |
| May 19, 2026 | 24,950.00 | 25,000.00 | 22,975.00 | 23,225.00 | 23,225.00 | -6.91% | 3,354,300 |
| May 18, 2026 | 23,950.00 | 24,950.00 | 23,700.00 | 24,950.00 | 24,950.00 | 4.18% | 2,486,900 |
| May 13, 2026 | 24,075.00 | 24,075.00 | 23,550.00 | 23,950.00 | 23,950.00 | -0.62% | 837,200 |
| May 12, 2026 | 24,150.00 | 24,350.00 | 23,425.00 | 24,100.00 | 24,100.00 | -0.21% | 1,211,500 |
| May 11, 2026 | 24,300.00 | 24,775.00 | 23,425.00 | 24,150.00 | 24,150.00 | -0.62% | 2,203,400 |
| May 8, 2026 | 25,500.00 | 25,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | -4.71% | 2,500,300 |
| May 7, 2026 | 26,100.00 | 26,250.00 | 25,450.00 | 25,500.00 | 25,500.00 | -2.58% | 1,914,500 |
| May 6, 2026 | 26,850.00 | 26,875.00 | 25,925.00 | 26,175.00 | 26,175.00 | -2.51% | 1,875,300 |
| May 5, 2026 | 27,000.00 | 27,050.00 | 26,800.00 | 26,850.00 | 26,850.00 | 0.19% | 2,074,600 |
| May 4, 2026 | 26,650.00 | 26,800.00 | 26,325.00 | 26,800.00 | 26,800.00 | 0.56% | 2,025,800 |
| Apr 30, 2026 | 26,175.00 | 26,675.00 | 25,650.00 | 26,650.00 | 26,650.00 | 1.72% | 3,761,700 |
| Apr 29, 2026 | 25,475.00 | 26,225.00 | 25,475.00 | 26,200.00 | 26,200.00 | 2.85% | 2,182,700 |
| Apr 28, 2026 | 24,900.00 | 25,600.00 | 24,600.00 | 25,475.00 | 25,475.00 | 4.16% | 2,374,700 |
| Apr 27, 2026 | 26,450.00 | 26,525.00 | 25,350.00 | 25,450.00 | 24,458.00 | -3.60% | 3,652,200 |
| Apr 24, 2026 | 26,800.00 | 26,850.00 | 26,325.00 | 26,400.00 | 25,370.97 | -1.31% | 2,039,600 |
| Apr 23, 2026 | 27,000.00 | 27,050.00 | 26,575.00 | 26,750.00 | 25,707.33 | -0.19% | 1,484,900 |
| Apr 22, 2026 | 26,450.00 | 27,150.00 | 26,425.00 | 26,800.00 | 25,755.38 | 2.10% | 1,726,600 |
| Apr 21, 2026 | 26,075.00 | 26,550.00 | 25,775.00 | 26,250.00 | 25,226.82 | 0.67% | 2,223,100 |
| Apr 20, 2026 | 26,550.00 | 26,550.00 | 25,850.00 | 26,075.00 | 25,058.64 | -1.88% | 3,747,600 |
| Apr 17, 2026 | 26,825.00 | 27,175.00 | 26,500.00 | 26,575.00 | 25,539.15 | -0.93% | 2,272,800 |
| Apr 16, 2026 | 27,600.00 | 27,600.00 | 26,800.00 | 26,825.00 | 25,779.40 | -2.19% | 3,156,200 |
| Apr 15, 2026 | 27,250.00 | 27,700.00 | 27,100.00 | 27,425.00 | 26,356.02 | 0.64% | 2,475,400 |
| Apr 14, 2026 | 26,950.00 | 27,375.00 | 26,675.00 | 27,250.00 | 26,187.84 | 2.25% | 1,980,700 |
| Apr 13, 2026 | 27,250.00 | 27,500.00 | 26,650.00 | 26,650.00 | 25,611.23 | -1.30% | 3,088,700 |
| Apr 10, 2026 | 27,125.00 | 27,150.00 | 26,775.00 | 27,000.00 | 25,947.58 | -0.46% | 1,683,900 |
| Apr 9, 2026 | 26,250.00 | 27,175.00 | 26,250.00 | 27,125.00 | 26,067.71 | 3.63% | 4,225,300 |
| Apr 8, 2026 | 26,100.00 | 26,450.00 | 25,025.00 | 26,175.00 | 25,154.74 | -1.78% | 5,005,100 |
| Apr 7, 2026 | 27,300.00 | 27,300.00 | 26,150.00 | 26,650.00 | 25,611.23 | - | 2,693,900 |
| Apr 6, 2026 | 27,900.00 | 27,900.00 | 26,600.00 | 26,650.00 | 25,611.23 | -2.47% | 3,313,300 |
| Apr 2, 2026 | 27,500.00 | 28,200.00 | 27,050.00 | 27,325.00 | 26,259.92 | -1.62% | 7,979,300 |
| Apr 1, 2026 | 29,150.00 | 29,400.00 | 27,650.00 | 27,775.00 | 26,692.38 | -6.56% | 7,678,700 |
| Mar 31, 2026 | 30,200.00 | 30,250.00 | 29,100.00 | 29,725.00 | 28,566.37 | -1.16% | 4,610,000 |
| Mar 30, 2026 | 29,500.00 | 30,300.00 | 29,400.00 | 30,075.00 | 28,902.72 | 4.34% | 6,757,500 |
| Mar 27, 2026 | 29,650.00 | 29,725.00 | 28,325.00 | 28,825.00 | 27,701.45 | -2.29% | 4,104,500 |
| Mar 26, 2026 | 30,050.00 | 30,700.00 | 29,250.00 | 29,500.00 | 28,350.14 | -1.83% | 5,321,200 |
| Mar 25, 2026 | 28,000.00 | 30,150.00 | 27,950.00 | 30,050.00 | 28,878.70 | 7.32% | 9,457,700 |
| Mar 17, 2026 | 27,750.00 | 28,100.00 | 27,525.00 | 28,000.00 | 26,908.61 | 0.63% | 6,875,400 |
| Mar 16, 2026 | 27,625.00 | 27,875.00 | 27,000.00 | 27,825.00 | 26,740.43 | 0.36% | 4,073,900 |
| Mar 13, 2026 | 27,700.00 | 28,000.00 | 27,325.00 | 27,725.00 | 26,644.32 | - | 4,222,200 |
| Mar 12, 2026 | 26,550.00 | 27,775.00 | 26,550.00 | 27,725.00 | 26,644.32 | 5.62% | 7,123,500 |
| Mar 11, 2026 | 27,200.00 | 27,750.00 | 26,000.00 | 26,250.00 | 25,226.82 | -6.33% | 6,957,900 |
| Mar 10, 2026 | 27,800.00 | 28,150.00 | 27,000.00 | 28,025.00 | 26,932.63 | -0.97% | 8,255,200 |
| Mar 9, 2026 | 27,000.00 | 28,300.00 | 26,575.00 | 28,300.00 | 27,196.91 | 4.91% | 13,040,800 |
| Mar 6, 2026 | 26,100.00 | 27,175.00 | 25,750.00 | 26,975.00 | 25,923.56 | 3.85% | 8,683,800 |
| Mar 5, 2026 | 24,900.00 | 25,975.00 | 24,650.00 | 25,975.00 | 24,962.54 | 3.90% | 6,643,300 |
| Mar 4, 2026 | 25,100.00 | 25,875.00 | 24,450.00 | 25,000.00 | 24,025.54 | - | 11,958,000 |
| Mar 3, 2026 | 24,025.00 | 25,000.00 | 23,725.00 | 25,000.00 | 24,025.54 | 6.38% | 8,806,300 |