PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia · Delayed Price · Currency is IDR 24,400
+125 (0.51%)
Jul 23, 2026, 4:13 PM WIB
IDX:ITMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 24,325.00 | 24,400.00 | 24,250.00 | 24,350.00 | - | 0.31% | 89,700 |
| Jul 22, 2026 | 24,175.00 | 24,500.00 | 24,175.00 | 24,275.00 | 24,275.00 | 0.41% | 1,087,800 |
| Jul 21, 2026 | 24,575.00 | 24,775.00 | 24,100.00 | 24,175.00 | 24,175.00 | -0.62% | 1,360,800 |
| Jul 20, 2026 | 23,900.00 | 24,600.00 | 23,900.00 | 24,325.00 | 24,325.00 | 1.99% | 1,425,800 |
| Jul 17, 2026 | 23,875.00 | 24,050.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.10% | 2,118,500 |
| Jul 16, 2026 | 24,025.00 | 24,075.00 | 23,700.00 | 23,825.00 | 23,825.00 | -0.83% | 1,228,300 |
| Jul 15, 2026 | 24,025.00 | 24,100.00 | 23,850.00 | 24,025.00 | 24,025.00 | 0.10% | 757,100 |
| Jul 14, 2026 | 23,975.00 | 24,175.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.31% | 1,560,400 |
| Jul 13, 2026 | 23,300.00 | 23,925.00 | 22,950.00 | 23,925.00 | 23,925.00 | 2.68% | 1,218,000 |
| Jul 10, 2026 | 23,100.00 | 23,450.00 | 23,050.00 | 23,300.00 | 23,300.00 | 1.30% | 829,000 |
| Jul 9, 2026 | 22,875.00 | 23,100.00 | 22,725.00 | 23,000.00 | 23,000.00 | 0.55% | 968,200 |
| Jul 8, 2026 | 22,750.00 | 22,900.00 | 22,400.00 | 22,875.00 | 22,875.00 | 0.55% | 799,800 |
| Jul 7, 2026 | 22,775.00 | 22,775.00 | 22,375.00 | 22,750.00 | 22,750.00 | 0.55% | 454,300 |
| Jul 6, 2026 | 22,600.00 | 22,975.00 | 22,500.00 | 22,625.00 | 22,625.00 | 0.44% | 561,100 |
| Jul 3, 2026 | 22,475.00 | 22,700.00 | 22,450.00 | 22,525.00 | 22,525.00 | 0.22% | 718,100 |
| Jul 2, 2026 | 22,350.00 | 22,675.00 | 22,200.00 | 22,475.00 | 22,475.00 | 0.56% | 1,259,500 |
| Jul 1, 2026 | 22,025.00 | 22,450.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1.48% | 1,271,500 |
| Jun 30, 2026 | 22,100.00 | 22,150.00 | 21,825.00 | 22,025.00 | 22,025.00 | -0.34% | 1,257,600 |
| Jun 29, 2026 | 22,075.00 | 22,350.00 | 21,925.00 | 22,100.00 | 22,100.00 | 0.23% | 597,100 |
| Jun 26, 2026 | 22,000.00 | 22,175.00 | 21,925.00 | 22,050.00 | 22,050.00 | 0.68% | 828,500 |
| Jun 25, 2026 | 21,975.00 | 22,025.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.34% | 2,290,700 |
| Jun 24, 2026 | 22,575.00 | 22,575.00 | 21,950.00 | 21,975.00 | 21,975.00 | -1.68% | 1,884,300 |
| Jun 23, 2026 | 22,575.00 | 22,600.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.89% | 1,212,800 |
| Jun 22, 2026 | 22,300.00 | 22,800.00 | 22,225.00 | 22,550.00 | 22,550.00 | 1.46% | 914,100 |
| Jun 19, 2026 | 22,300.00 | 22,525.00 | 22,200.00 | 22,225.00 | 22,225.00 | -0.11% | 1,495,000 |
| Jun 18, 2026 | 22,750.00 | 22,975.00 | 22,200.00 | 22,250.00 | 22,250.00 | -1.33% | 1,023,200 |
| Jun 17, 2026 | 23,475.00 | 23,600.00 | 22,500.00 | 22,550.00 | 22,550.00 | -3.53% | 1,753,700 |
| Jun 15, 2026 | 23,950.00 | 24,200.00 | 23,150.00 | 23,375.00 | 23,375.00 | -0.43% | 7,083,900 |
| Jun 12, 2026 | 22,375.00 | 23,775.00 | 22,375.00 | 23,475.00 | 23,475.00 | 5.03% | 2,791,300 |
| Jun 11, 2026 | 22,125.00 | 22,900.00 | 21,850.00 | 22,350.00 | 22,350.00 | 1.59% | 7,004,700 |
| Jun 10, 2026 | 21,900.00 | 22,275.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 5,830,400 |
| Jun 9, 2026 | 21,875.00 | 22,400.00 | 21,350.00 | 21,800.00 | 21,800.00 | -0.34% | 6,614,100 |
| Jun 8, 2026 | 21,850.00 | 21,950.00 | 21,400.00 | 21,875.00 | 21,875.00 | -0.11% | 3,400,200 |
| Jun 5, 2026 | 22,025.00 | 22,025.00 | 21,675.00 | 21,900.00 | 21,900.00 | -0.79% | 3,580,500 |
| Jun 4, 2026 | 22,075.00 | 22,200.00 | 21,500.00 | 22,075.00 | 22,075.00 | - | 3,266,900 |
| Jun 3, 2026 | 22,025.00 | 22,225.00 | 21,750.00 | 22,075.00 | 22,075.00 | 0.34% | 2,687,200 |
| Jun 2, 2026 | 22,500.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.45% | 6,760,300 |
| May 29, 2026 | 22,700.00 | 22,950.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.75% | 2,677,700 |
| May 26, 2026 | 22,550.00 | 23,125.00 | 22,550.00 | 22,725.00 | 22,725.00 | 0.89% | 1,265,200 |
| May 25, 2026 | 23,150.00 | 23,175.00 | 22,500.00 | 22,525.00 | 22,525.00 | -2.80% | 1,065,200 |
| 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 |