PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia
· Delayed Price · Currency is IDR 1,160.00
+5.00 (0.43%)
Sep 29, 2025, 3:49 PM WIB
IDX:ITMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,150.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1,160.00 | 3.11% | 716,200 |
| Sep 25, 2025 | 1,145.00 | 1,225.00 | 1,115.00 | 1,125.00 | 1,125.00 | -1.75% | 3,614,500 |
| Sep 24, 2025 | 1,210.00 | 1,270.00 | 1,110.00 | 1,145.00 | 1,145.00 | -3.38% | 7,304,600 |
| Sep 23, 2025 | 1,200.00 | 1,205.00 | 1,110.00 | 1,185.00 | 1,185.00 | -1.25% | 7,904,200 |
| Sep 22, 2025 | 1,150.00 | 1,205.00 | 1,065.00 | 1,200.00 | 1,200.00 | 5.26% | 7,904,200 |
| Sep 19, 2025 | 1,165.00 | 1,185.00 | 1,090.00 | 1,140.00 | 1,140.00 | -2.15% | 1,774,100 |
| Sep 18, 2025 | 1,300.00 | 1,300.00 | 1,140.00 | 1,165.00 | 1,165.00 | -12.73% | 24,597,100 |
| Sep 17, 2025 | 1,565.00 | 1,590.00 | 1,335.00 | 1,335.00 | 1,335.00 | -14.70% | 4,827,400 |
| Sep 16, 2025 | 1,300.00 | 1,625.00 | 1,300.00 | 1,565.00 | 1,565.00 | 20.38% | 44,023,300 |
| Sep 15, 2025 | 1,360.00 | 1,445.00 | 1,215.00 | 1,300.00 | 1,300.00 | -4.41% | 5,238,400 |
| Sep 12, 2025 | 1,380.00 | 1,510.00 | 1,225.00 | 1,360.00 | 1,360.00 | -0.37% | 22,677,000 |
| Sep 11, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | - |
| Sep 10, 2025 | 1,070.00 | 1,365.00 | 1,070.00 | 1,365.00 | 1,365.00 | 24.66% | 80,451,300 |
| Sep 9, 2025 | 1,090.00 | 1,180.00 | 1,015.00 | 1,095.00 | 1,095.00 | -0.45% | 4,403,000 |
| Sep 8, 2025 | 1,095.00 | 1,125.00 | 1,055.00 | 1,100.00 | 1,100.00 | 0.92% | 13,798,100 |
| Sep 4, 2025 | 1,080.00 | 1,140.00 | 1,065.00 | 1,090.00 | 1,090.00 | 1.40% | 2,143,400 |
| Sep 3, 2025 | 1,055.00 | 1,080.00 | 975.00 | 1,075.00 | 1,075.00 | 3.86% | 72,529,200 |
| Sep 2, 2025 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 1,035.00 | 24.70% | 67,179,900 |
| Sep 1, 2025 | 825.00 | 850.00 | 790.00 | 830.00 | 830.00 | - | 43,374,200 |
| Aug 29, 2025 | 860.00 | 860.00 | 815.00 | 830.00 | 830.00 | -2.92% | 6,315,800 |
| Aug 28, 2025 | 910.00 | 910.00 | 850.00 | 855.00 | 855.00 | -5.00% | 73,289,900 |
| Aug 27, 2025 | 865.00 | 900.00 | 855.00 | 900.00 | 900.00 | 4.65% | 20,899,700 |
| Aug 26, 2025 | 840.00 | 870.00 | 835.00 | 860.00 | 860.00 | 2.38% | 17,490,100 |
| Aug 25, 2025 | 845.00 | 870.00 | 815.00 | 840.00 | 840.00 | 1.20% | 1,581,400 |
| Aug 22, 2025 | 850.00 | 910.00 | 825.00 | 830.00 | 830.00 | -1.78% | 82,702,100 |
| Aug 21, 2025 | 810.00 | 860.00 | 800.00 | 845.00 | 845.00 | 4.32% | 10,953,600 |
| Aug 20, 2025 | 800.00 | 820.00 | 770.00 | 810.00 | 810.00 | 2.53% | 36,683,200 |
| Aug 19, 2025 | 755.00 | 800.00 | 745.00 | 790.00 | 790.00 | 5.33% | 15,837,800 |
| Aug 15, 2025 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -1.96% | 80,361,100 |
| Aug 14, 2025 | 765.00 | 775.00 | 765.00 | 765.00 | 765.00 | - | 634,800 |
| Aug 13, 2025 | 755.00 | 770.00 | 745.00 | 765.00 | 765.00 | 1.32% | 24,874,300 |
| Aug 12, 2025 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | - | 4,623,300 |
| Aug 11, 2025 | 740.00 | 775.00 | 735.00 | 755.00 | 755.00 | 2.03% | 92,871,300 |
| Aug 8, 2025 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | -0.67% | 13,020,700 |
| Aug 7, 2025 | 770.00 | 770.00 | 745.00 | 745.00 | 745.00 | -2.61% | 20,004,700 |
| Aug 6, 2025 | 790.00 | 805.00 | 760.00 | 765.00 | 765.00 | -1.92% | 1,972,500 |
| Aug 5, 2025 | 770.00 | 815.00 | 760.00 | 780.00 | 780.00 | 2.63% | 99,082,900 |
| Aug 4, 2025 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | -0.65% | 11,067,800 |
| Aug 1, 2025 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 2.00% | 39,580,600 |
| Jul 31, 2025 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 1,667,600 |
| Jul 30, 2025 | 770.00 | 795.00 | 755.00 | 760.00 | 760.00 | -3.18% | 80,443,900 |
| Jul 29, 2025 | 795.00 | 795.00 | 770.00 | 785.00 | 785.00 | - | 19,477,300 |
| Jul 28, 2025 | 785.00 | 815.00 | 775.00 | 785.00 | 785.00 | 0.64% | 24,084,700 |
| Jul 25, 2025 | 805.00 | 805.00 | 775.00 | 780.00 | 780.00 | -3.11% | 1,037,300 |
| Jul 24, 2025 | 760.00 | 810.00 | 760.00 | 805.00 | 805.00 | 4.55% | 85,071,800 |
| Jul 23, 2025 | 765.00 | 775.00 | 735.00 | 770.00 | 770.00 | 0.65% | 39,105,500 |
| Jul 22, 2025 | 815.00 | 820.00 | 765.00 | 765.00 | 765.00 | -5.56% | 20,956,100 |
| Jul 21, 2025 | 790.00 | 815.00 | 775.00 | 810.00 | 810.00 | 3.85% | 10,572,900 |
| Jul 18, 2025 | 775.00 | 795.00 | 750.00 | 780.00 | 780.00 | 1.30% | 92,007,500 |
| Jul 17, 2025 | 795.00 | 825.00 | 750.00 | 770.00 | 770.00 | -1.91% | 42,427,100 |