PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia
· Delayed Price · Currency is IDR 22,000
+50 (0.23%)
At close: Dec 5, 2025
IDX:ITMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,950.00 | 22,100.00 | 21,950.00 | 22,000.00 | 22,000.00 | 0.23% | 777,400 |
| Dec 4, 2025 | 22,025.00 | 22,025.00 | 21,925.00 | 21,950.00 | 21,950.00 | -0.11% | 635,100 |
| Dec 3, 2025 | 22,000.00 | 22,100.00 | 21,925.00 | 21,975.00 | 21,975.00 | -0.11% | 842,300 |
| Dec 2, 2025 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.46% | 946,200 |
| Dec 1, 2025 | 22,025.00 | 22,025.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.68% | 1,358,600 |
| Nov 28, 2025 | 22,000.00 | 22,050.00 | 21,900.00 | 22,050.00 | 22,050.00 | 0.23% | 1,670,100 |
| Nov 27, 2025 | 22,150.00 | 22,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.23% | 1,687,100 |
| Nov 26, 2025 | 22,150.00 | 22,150.00 | 22,050.00 | 22,050.00 | 22,050.00 | -0.23% | 1,313,400 |
| Nov 25, 2025 | 22,250.00 | 22,275.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.67% | 788,400 |
| Nov 24, 2025 | 22,375.00 | 22,375.00 | 22,125.00 | 22,250.00 | 22,250.00 | 0.56% | 1,224,000 |
| Nov 21, 2025 | 22,100.00 | 22,175.00 | 22,050.00 | 22,125.00 | 22,125.00 | 0.11% | 1,232,000 |
| Nov 20, 2025 | 22,200.00 | 22,200.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.23% | 1,125,900 |
| Nov 19, 2025 | 22,250.00 | 22,250.00 | 22,125.00 | 22,150.00 | 22,150.00 | 0.23% | 813,500 |
| Nov 18, 2025 | 22,350.00 | 22,375.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.34% | 1,814,200 |
| Nov 17, 2025 | 22,425.00 | 22,425.00 | 22,275.00 | 22,400.00 | 22,400.00 | -0.11% | 1,226,000 |
| Nov 14, 2025 | 22,600.00 | 22,600.00 | 22,425.00 | 22,425.00 | 22,425.00 | -0.99% | 1,536,000 |
| Nov 13, 2025 | 22,700.00 | 22,725.00 | 22,525.00 | 22,650.00 | 22,650.00 | -1.95% | 1,830,600 |
| Nov 12, 2025 | 23,200.00 | 23,250.00 | 23,100.00 | 23,100.00 | 22,362.00 | -0.43% | 2,294,900 |
| Nov 11, 2025 | 23,350.00 | 23,350.00 | 23,025.00 | 23,200.00 | 22,458.81 | -0.64% | 2,277,900 |
| Nov 10, 2025 | 23,400.00 | 23,425.00 | 23,325.00 | 23,350.00 | 22,604.01 | -0.21% | 1,717,800 |
| Nov 7, 2025 | 23,400.00 | 23,425.00 | 23,300.00 | 23,400.00 | 22,652.42 | - | 1,131,000 |
| Nov 6, 2025 | 23,600.00 | 23,675.00 | 23,350.00 | 23,400.00 | 22,652.42 | -0.85% | 1,837,100 |
| Nov 5, 2025 | 23,200.00 | 23,650.00 | 23,200.00 | 23,600.00 | 22,846.03 | 1.72% | 2,653,100 |
| Nov 4, 2025 | 23,025.00 | 23,375.00 | 23,025.00 | 23,200.00 | 22,458.81 | 0.76% | 1,140,500 |
| Nov 3, 2025 | 23,400.00 | 23,400.00 | 23,000.00 | 23,025.00 | 22,289.40 | -2.02% | 2,336,300 |
| Oct 31, 2025 | 23,500.00 | 23,725.00 | 23,500.00 | 23,500.00 | 22,749.22 | - | 1,861,800 |
| Oct 30, 2025 | 22,975.00 | 23,600.00 | 22,925.00 | 23,500.00 | 22,749.22 | 2.29% | 3,069,600 |
| Oct 29, 2025 | 22,800.00 | 22,975.00 | 22,750.00 | 22,975.00 | 22,240.99 | 0.77% | 749,300 |
| Oct 28, 2025 | 22,800.00 | 23,000.00 | 22,775.00 | 22,800.00 | 22,071.58 | 0.33% | 849,900 |
| Oct 27, 2025 | 22,700.00 | 22,875.00 | 22,575.00 | 22,725.00 | 21,998.98 | 0.11% | 974,600 |
| Oct 24, 2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,700.00 | 21,974.78 | 0.11% | 1,350,400 |
| Oct 23, 2025 | 22,600.00 | 22,700.00 | 22,550.00 | 22,675.00 | 21,950.58 | 0.55% | 544,300 |
| Oct 22, 2025 | 22,600.00 | 22,650.00 | 22,500.00 | 22,550.00 | 21,829.57 | - | 485,200 |
| Oct 21, 2025 | 22,450.00 | 22,650.00 | 22,450.00 | 22,550.00 | 21,829.57 | 0.45% | 1,169,100 |
| Oct 20, 2025 | 22,225.00 | 22,450.00 | 22,200.00 | 22,450.00 | 21,732.77 | 1.01% | 525,700 |
| Oct 17, 2025 | 22,350.00 | 22,350.00 | 22,100.00 | 22,225.00 | 21,514.95 | -0.67% | 1,146,100 |
| Oct 16, 2025 | 22,250.00 | 22,425.00 | 22,125.00 | 22,375.00 | 21,660.16 | 1.70% | 950,000 |
| Oct 15, 2025 | 22,300.00 | 22,375.00 | 22,000.00 | 22,000.00 | 21,297.14 | -1.35% | 2,147,300 |
| Oct 14, 2025 | 22,625.00 | 22,625.00 | 22,175.00 | 22,300.00 | 21,587.56 | -1.33% | 1,400,100 |
| Oct 13, 2025 | 22,525.00 | 22,650.00 | 22,475.00 | 22,600.00 | 21,877.97 | -0.77% | 835,100 |
| Oct 10, 2025 | 22,500.00 | 22,775.00 | 22,450.00 | 22,775.00 | 22,047.38 | 1.45% | 990,600 |
| Oct 9, 2025 | 22,350.00 | 22,575.00 | 22,325.00 | 22,450.00 | 21,732.77 | 1.35% | 1,177,100 |
| Oct 8, 2025 | 22,425.00 | 22,425.00 | 22,125.00 | 22,150.00 | 21,442.35 | -1.23% | 1,512,100 |
| Oct 7, 2025 | 22,500.00 | 22,550.00 | 22,300.00 | 22,425.00 | 21,708.56 | -0.33% | 1,495,400 |
| Oct 6, 2025 | 22,700.00 | 22,700.00 | 22,475.00 | 22,500.00 | 21,781.17 | -0.88% | 1,053,800 |
| Oct 3, 2025 | 22,575.00 | 22,700.00 | 22,525.00 | 22,700.00 | 21,974.78 | 0.44% | 957,000 |
| Oct 2, 2025 | 22,525.00 | 22,625.00 | 22,525.00 | 22,600.00 | 21,877.97 | 0.33% | 733,300 |
| Oct 1, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,525.00 | 21,805.37 | -1.53% | 1,151,000 |
| Sep 30, 2025 | 22,825.00 | 22,900.00 | 22,800.00 | 22,875.00 | 22,144.19 | 0.22% | 1,041,000 |
| Sep 29, 2025 | 22,750.00 | 22,900.00 | 22,675.00 | 22,825.00 | 22,095.79 | 0.33% | 1,026,300 |