PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia
· Delayed Price · Currency is IDR 1,595.00
+10.00 (0.63%)
At close: Dec 5, 2025
IDX:ITMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,600.00 | 1,655.00 | 1,550.00 | 1,595.00 | 1,595.00 | 0.63% | 253,400 |
| Dec 4, 2025 | 1,550.00 | 1,605.00 | 1,525.00 | 1,585.00 | 1,585.00 | -0.63% | 178,600 |
| Dec 3, 2025 | 1,575.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,595.00 | 1.59% | 334,300 |
| Dec 2, 2025 | 1,650.00 | 1,655.00 | 1,525.00 | 1,570.00 | 1,570.00 | -2.79% | 1,769,300 |
| Dec 1, 2025 | 1,595.00 | 1,700.00 | 1,575.00 | 1,615.00 | 1,615.00 | 1.89% | 476,800 |
| Nov 28, 2025 | 1,590.00 | 1,595.00 | 1,520.00 | 1,585.00 | 1,585.00 | 0.63% | 3,592,100 |
| Nov 27, 2025 | 1,520.00 | 1,640.00 | 1,470.00 | 1,575.00 | 1,575.00 | 4.30% | 23,524,800 |
| Nov 26, 2025 | 1,590.00 | 1,595.00 | 1,465.00 | 1,510.00 | 1,510.00 | -4.73% | 2,539,800 |
| Nov 25, 2025 | 1,455.00 | 1,600.00 | 1,405.00 | 1,585.00 | 1,585.00 | 9.31% | 17,941,900 |
| Nov 24, 2025 | 1,470.00 | 1,490.00 | 1,405.00 | 1,450.00 | 1,450.00 | -0.68% | 16,409,100 |
| Nov 21, 2025 | 1,400.00 | 1,460.00 | 1,330.00 | 1,460.00 | 1,460.00 | 8.55% | 17,614,000 |
| Nov 20, 2025 | 1,330.00 | 1,355.00 | 1,295.00 | 1,345.00 | 1,345.00 | 2.67% | 7,200,000 |
| Nov 19, 2025 | 1,430.00 | 1,540.00 | 1,250.00 | 1,310.00 | 1,310.00 | -8.39% | 26,423,300 |
| Nov 18, 2025 | 1,440.00 | 1,475.00 | 1,395.00 | 1,430.00 | 1,430.00 | -0.69% | 10,237,700 |
| Nov 17, 2025 | 1,500.00 | 1,505.00 | 1,410.00 | 1,440.00 | 1,440.00 | -2.37% | 6,995,400 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,475.00 | 1,475.00 | 1,475.00 | -14.99% | 13,786,100 |
| Nov 13, 2025 | 1,550.00 | 1,740.00 | 1,470.00 | 1,735.00 | 1,735.00 | 12.30% | 8,919,400 |
| Nov 12, 2025 | 1,340.00 | 1,620.00 | 1,315.00 | 1,545.00 | 1,545.00 | 15.30% | 5,938,800 |
| Nov 11, 2025 | 1,320.00 | 1,345.00 | 1,270.00 | 1,340.00 | 1,340.00 | 1.52% | 11,570,300 |
| Nov 10, 2025 | 1,270.00 | 1,320.00 | 1,220.00 | 1,320.00 | 1,320.00 | 4.35% | 19,749,400 |
| Nov 7, 2025 | 1,240.00 | 1,295.00 | 1,220.00 | 1,265.00 | 1,265.00 | 2.02% | 20,003,800 |
| Nov 6, 2025 | 1,275.00 | 1,275.00 | 1,210.00 | 1,240.00 | 1,240.00 | -0.80% | 719,700 |
| Nov 5, 2025 | 1,165.00 | 1,265.00 | 1,165.00 | 1,250.00 | 1,250.00 | 4.60% | 1,299,300 |
| Nov 4, 2025 | 1,190.00 | 1,285.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.83% | 15,734,900 |
| Nov 3, 2025 | 1,395.00 | 1,395.00 | 1,195.00 | 1,205.00 | 1,205.00 | -10.74% | 1,121,100 |
| Oct 31, 2025 | 1,510.00 | 1,565.00 | 1,350.00 | 1,350.00 | 1,350.00 | -10.60% | 5,765,700 |
| Oct 30, 2025 | 1,435.00 | 1,510.00 | 1,380.00 | 1,510.00 | 1,510.00 | 4.86% | 1,001,800 |
| Oct 29, 2025 | 1,450.00 | 1,460.00 | 1,305.00 | 1,440.00 | 1,440.00 | -0.69% | 1,769,500 |
| Oct 28, 2025 | 1,360.00 | 1,455.00 | 1,250.00 | 1,450.00 | 1,450.00 | 6.62% | 1,565,500 |
| Oct 27, 2025 | 1,360.00 | 1,365.00 | 1,285.00 | 1,360.00 | 1,360.00 | - | 1,048,200 |
| Oct 24, 2025 | 1,370.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | -0.37% | 181,600 |
| Oct 23, 2025 | 1,360.00 | 1,400.00 | 1,300.00 | 1,365.00 | 1,365.00 | 0.37% | 896,300 |
| Oct 22, 2025 | 1,410.00 | 1,445.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.55% | 448,600 |
| Oct 21, 2025 | 1,465.00 | 1,480.00 | 1,360.00 | 1,410.00 | 1,410.00 | -1.05% | 480,500 |
| Oct 20, 2025 | 1,510.00 | 1,650.00 | 1,405.00 | 1,425.00 | 1,425.00 | -5.00% | 1,211,100 |
| Oct 17, 2025 | 1,625.00 | 1,625.00 | 1,385.00 | 1,500.00 | 1,500.00 | -6.25% | 1,676,400 |
| Oct 16, 2025 | 1,580.00 | 1,665.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1.27% | 2,413,700 |
| Oct 15, 2025 | 1,475.00 | 1,590.00 | 1,400.00 | 1,580.00 | 1,580.00 | 9.34% | 1,515,900 |
| Oct 14, 2025 | 1,395.00 | 1,450.00 | 1,330.00 | 1,445.00 | 1,445.00 | 4.33% | 2,958,100 |
| Oct 13, 2025 | 1,320.00 | 1,410.00 | 1,290.00 | 1,385.00 | 1,385.00 | 4.92% | 3,176,000 |
| Oct 10, 2025 | 1,210.00 | 1,370.00 | 1,195.00 | 1,320.00 | 1,320.00 | 7.76% | 2,942,900 |
| Oct 9, 2025 | 1,225.00 | 1,250.00 | 1,185.00 | 1,225.00 | 1,225.00 | 0.41% | 1,317,500 |
| Oct 8, 2025 | 1,170.00 | 1,275.00 | 1,125.00 | 1,220.00 | 1,220.00 | 7.02% | 2,463,600 |
| Oct 7, 2025 | 1,110.00 | 1,180.00 | 1,065.00 | 1,140.00 | 1,140.00 | 2.70% | 2,499,300 |
| Oct 6, 2025 | 1,050.00 | 1,110.00 | 1,005.00 | 1,110.00 | 1,110.00 | 5.71% | 7,525,200 |
| Oct 3, 2025 | 1,090.00 | 1,090.00 | 1,035.00 | 1,050.00 | 1,050.00 | -3.67% | 1,338,000 |
| Oct 2, 2025 | 1,100.00 | 1,130.00 | 1,020.00 | 1,090.00 | 1,090.00 | -0.46% | 2,240,900 |
| Oct 1, 2025 | 1,135.00 | 1,170.00 | 1,050.00 | 1,095.00 | 1,095.00 | -2.67% | 858,200 |
| Sep 30, 2025 | 1,205.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | -4.26% | 999,000 |
| Sep 29, 2025 | 1,190.00 | 1,215.00 | 1,125.00 | 1,175.00 | 1,175.00 | 1.29% | 821,100 |
| Sep 26, 2025 | 1,150.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1,160.00 | 3.11% | 955,200 |
| 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% | 1,750,000 |
| 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% | 21,157,600 |
| 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% | 5,233,500 |
| Sep 12, 2025 | 1,380.00 | 1,510.00 | 1,225.00 | 1,360.00 | 1,360.00 | -0.37% | 22,677,000 |
| Sep 10, 2025 | 1,070.00 | 1,365.00 | 1,070.00 | 1,365.00 | 1,365.00 | 24.66% | 804,513,000 |
| Sep 9, 2025 | 1,090.00 | 1,180.00 | 1,015.00 | 1,095.00 | 1,095.00 | -0.45% | 4,401,800 |
| Sep 8, 2025 | 1,095.00 | 1,125.00 | 1,055.00 | 1,100.00 | 1,100.00 | 0.92% | 9,728,700 |
| Sep 4, 2025 | 1,080.00 | 1,140.00 | 1,065.00 | 1,090.00 | 1,090.00 | 1.40% | 2,114,700 |
| Sep 3, 2025 | 1,055.00 | 1,080.00 | 975.00 | 1,075.00 | 1,075.00 | 3.86% | 72,527,100 |
| 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% | 14,342,700 |
| 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 | - | 4,602,100 |
| Aug 11, 2025 | 740.00 | 775.00 | 735.00 | 755.00 | 755.00 | 2.03% | 92,871,200 |
| 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 |
| Jul 16, 2025 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | - | 15,162,900 |