PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia · Delayed Price · Currency is IDR 26,325
+325 (1.25%)
Sep 2, 2026, 2:20 PM WIB
IDX:ITMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26,050.00 | 26,775.00 | 26,025.00 | 26,300.00 | - | 1.15% | 1,477,800 |
| 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% | 2,525,700 |
| Aug 28, 2026 | 25,550.00 | 25,950.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.39% | 1,557,900 |
| Aug 27, 2026 | 25,100.00 | 25,675.00 | 25,100.00 | 25,550.00 | 25,550.00 | 1.79% | 1,959,800 |
| Aug 26, 2026 | 25,400.00 | 25,550.00 | 25,100.00 | 25,100.00 | 25,100.00 | -1.18% | 2,132,500 |
| Aug 24, 2026 | 25,225.00 | 25,550.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.79% | 1,220,400 |
| Aug 21, 2026 | 25,450.00 | 25,500.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.79% | 1,103,800 |
| Aug 20, 2026 | 25,075.00 | 25,400.00 | 24,925.00 | 25,400.00 | 25,400.00 | 1.60% | 1,544,000 |
| Aug 19, 2026 | 24,750.00 | 25,275.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.01% | 1,466,300 |
| Aug 18, 2026 | 25,000.00 | 25,125.00 | 24,650.00 | 24,750.00 | 24,750.00 | -1.00% | 2,189,200 |
| Aug 14, 2026 | 24,425.00 | 25,075.00 | 24,200.00 | 25,000.00 | 25,000.00 | 2.35% | 1,540,400 |
| Aug 13, 2026 | 24,750.00 | 24,750.00 | 24,300.00 | 24,425.00 | 24,425.00 | -1.31% | 1,477,600 |
| Aug 12, 2026 | 24,675.00 | 24,775.00 | 24,400.00 | 24,750.00 | 24,750.00 | 0.30% | 1,090,100 |
| Aug 11, 2026 | 24,850.00 | 24,875.00 | 24,500.00 | 24,675.00 | 24,675.00 | -0.90% | 1,752,600 |
| Aug 10, 2026 | 25,125.00 | 25,150.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.90% | 697,800 |
| Aug 7, 2026 | 24,700.00 | 25,150.00 | 24,650.00 | 25,125.00 | 25,125.00 | 1.72% | 1,191,200 |
| Aug 6, 2026 | 24,700.00 | 24,875.00 | 24,600.00 | 24,700.00 | 24,700.00 | - | 1,157,600 |
| Aug 5, 2026 | 24,825.00 | 24,850.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.50% | 819,900 |
| Aug 4, 2026 | 24,600.00 | 24,825.00 | 24,500.00 | 24,825.00 | 24,825.00 | 0.81% | 644,700 |
| Aug 3, 2026 | 24,600.00 | 24,850.00 | 24,300.00 | 24,625.00 | 24,625.00 | 0.20% | 1,332,900 |
| Jul 31, 2026 | 24,875.00 | 24,900.00 | 24,575.00 | 24,575.00 | 24,575.00 | -0.91% | 1,422,600 |
| Jul 30, 2026 | 24,475.00 | 25,000.00 | 24,300.00 | 24,800.00 | 24,800.00 | 1.43% | 2,895,000 |
| Jul 29, 2026 | 24,225.00 | 24,675.00 | 24,175.00 | 24,450.00 | 24,450.00 | 0.93% | 937,400 |
| Jul 28, 2026 | 24,425.00 | 24,575.00 | 24,175.00 | 24,225.00 | 24,225.00 | -0.51% | 988,600 |
| Jul 27, 2026 | 24,500.00 | 24,650.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.61% | 985,700 |
| Jul 24, 2026 | 24,400.00 | 24,700.00 | 24,325.00 | 24,500.00 | 24,500.00 | 0.41% | 1,324,600 |
| Jul 23, 2026 | 24,325.00 | 24,450.00 | 24,250.00 | 24,400.00 | 24,400.00 | 0.51% | 895,900 |
| 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 |