Skip to main content
PT Sumber Energi Andalan Tbk (IDX:ITMA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,570.00
+20.00 (0.78%)
At close: Mar 6, 2026

IDX:ITMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,550.002,710.002,380.002,570.002,570.000.78%29,873,000
Mar 5, 20262,630.002,700.002,400.002,550.002,550.00-3.04%28,431,300
Mar 4, 20262,390.002,750.002,170.002,630.002,630.0011.91%36,542,800
Mar 3, 20262,400.002,460.002,350.002,350.002,350.00-4.08%238,200
Mar 2, 20262,450.002,500.002,380.002,450.002,450.00-0.81%518,800
Feb 27, 20262,490.002,540.002,410.002,470.002,470.00-2.37%8,317,300
Feb 26, 20262,510.002,610.002,410.002,530.002,530.001.61%7,222,800
Feb 25, 20262,650.002,650.002,440.002,490.002,490.00-3.86%11,274,900
Feb 24, 20262,830.002,830.002,580.002,590.002,590.00-6.83%950,600
Feb 23, 20262,500.002,920.002,410.002,780.002,780.0012.10%11,293,900
Feb 20, 20262,420.002,540.002,350.002,480.002,480.002.90%7,399,500
Feb 19, 20262,250.002,440.002,200.002,410.002,410.008.07%1,214,200
Feb 18, 20262,120.002,270.002,020.002,230.002,230.005.19%1,360,000
Feb 13, 20262,190.002,270.002,100.002,120.002,120.00-2.30%2,729,600
Feb 12, 20262,330.002,390.002,170.002,170.002,170.00-6.47%13,886,400
Feb 11, 20262,330.002,410.002,110.002,320.002,320.001.31%57,451,500
Feb 10, 20262,120.002,340.002,100.002,290.002,290.007.01%9,225,600
Feb 9, 20262,010.002,200.001,930.002,140.002,140.008.35%621,300
Feb 6, 20262,120.002,140.001,975.001,975.001,975.00-7.71%488,800
Feb 5, 20262,060.002,200.002,050.002,140.002,140.002.88%2,696,400
Feb 4, 20262,140.002,150.001,900.002,080.002,080.00-2.35%64,508,200
Feb 3, 20261,800.002,350.001,800.002,130.002,130.0013.30%61,756,100
Feb 2, 20262,090.002,090.001,820.001,880.001,880.00-10.05%23,563,000
Jan 30, 20262,250.002,250.002,090.002,090.002,090.00-3.69%395,300
Jan 29, 20262,130.002,200.001,975.002,170.002,170.001.88%19,627,100
Jan 28, 20262,390.002,470.002,060.002,130.002,130.00-10.88%17,195,600
Jan 27, 20262,470.002,470.002,320.002,390.002,390.00-0.42%3,269,800
Jan 26, 20262,520.002,550.002,370.002,400.002,400.00-4.76%934,000
Jan 23, 20262,240.002,580.002,190.002,520.002,520.0011.01%7,089,400
Jan 22, 20262,190.002,300.002,110.002,270.002,270.005.09%5,104,800
Jan 21, 20262,390.002,440.002,120.002,160.002,160.00-8.09%4,343,100
Jan 20, 20262,400.002,440.002,060.002,350.002,350.00-71,619,100
Jan 19, 20261,965.002,440.001,940.002,350.002,350.0019.90%60,510,900
Jan 15, 20261,995.002,010.001,910.001,960.001,960.00-1.51%5,744,200
Jan 14, 20262,020.002,070.001,780.001,990.001,990.00-0.50%66,167,600
Jan 13, 20261,845.002,230.001,805.002,000.002,000.008.70%64,246,000
Jan 12, 20261,870.001,970.001,815.001,840.001,840.00-0.81%16,001,800
Jan 9, 20261,815.002,080.001,805.001,855.001,855.002.20%11,527,300
Jan 8, 20261,775.001,870.001,775.001,815.001,815.002.25%703,100
Jan 7, 20261,800.001,900.001,745.001,775.001,775.00-1.39%13,447,900
Jan 6, 20262,020.002,070.001,790.001,800.001,800.00-8.63%11,668,000
Jan 5, 20261,780.002,200.001,740.001,970.001,970.0011.93%13,756,500
Jan 2, 20261,780.001,780.001,685.001,760.001,760.00-6,021,100
Dec 30, 20251,710.001,790.001,660.001,760.001,760.003.23%9,102,200
Dec 29, 20251,710.001,745.001,520.001,705.001,705.00-0.87%55,067,000
Dec 24, 20251,950.001,985.001,700.001,720.001,720.00-11.57%51,925,300
Dec 23, 20252,130.002,180.001,915.001,945.001,945.00-8.69%13,236,800
Dec 22, 20251,900.002,270.001,845.002,130.002,130.0013.00%43,305,000
Dec 19, 20251,800.002,160.001,755.001,885.001,885.004.72%80,405,900
Dec 18, 20252,000.002,100.001,615.001,800.001,800.00-2.96%50,839,700
Dec 17, 20251,490.001,860.001,455.001,855.001,855.0024.50%33,623,200
Dec 16, 20251,465.001,515.001,435.001,490.001,490.001.71%216,000
Dec 15, 20251,495.001,525.001,465.001,465.001,465.00-3.62%3,711,600
Dec 12, 20251,485.001,520.001,435.001,520.001,520.002.36%305,900
Dec 11, 20251,495.001,545.001,430.001,485.001,485.001.71%412,500
Dec 10, 20251,600.001,660.001,460.001,460.001,460.00-8.46%4,893,300
Dec 9, 20251,645.001,865.001,585.001,595.001,595.00-1.85%1,066,100
Dec 8, 20251,600.001,635.001,560.001,625.001,625.001.88%4,574,000
Dec 5, 20251,600.001,655.001,550.001,595.001,595.000.63%253,400
Dec 4, 20251,550.001,605.001,525.001,585.001,585.00-0.63%178,600
Dec 3, 20251,575.001,595.001,525.001,595.001,595.001.59%334,300
Dec 2, 20251,650.001,655.001,525.001,570.001,570.00-2.79%1,769,300
Dec 1, 20251,595.001,700.001,575.001,615.001,615.001.89%476,800
Nov 28, 20251,590.001,595.001,520.001,585.001,585.000.63%3,592,100
Nov 27, 20251,520.001,640.001,470.001,575.001,575.004.30%23,524,800
Nov 26, 20251,590.001,595.001,465.001,510.001,510.00-4.73%2,539,800
Nov 25, 20251,455.001,600.001,405.001,585.001,585.009.31%17,941,900
Nov 24, 20251,470.001,490.001,405.001,450.001,450.00-0.68%16,409,100
Nov 21, 20251,400.001,460.001,330.001,460.001,460.008.55%17,614,000
Nov 20, 20251,330.001,355.001,295.001,345.001,345.002.67%7,200,000
Nov 19, 20251,430.001,540.001,250.001,310.001,310.00-8.39%26,423,300
Nov 18, 20251,440.001,475.001,395.001,430.001,430.00-0.69%10,237,700
Nov 17, 20251,500.001,505.001,410.001,440.001,440.00-2.37%6,995,400
Nov 14, 20251,730.001,730.001,475.001,475.001,475.00-14.99%13,786,100
Nov 13, 20251,550.001,740.001,470.001,735.001,735.0012.30%8,919,400
Nov 12, 20251,340.001,620.001,315.001,545.001,545.0015.30%5,938,800
Nov 11, 20251,320.001,345.001,270.001,340.001,340.001.52%11,570,300
Nov 10, 20251,270.001,320.001,220.001,320.001,320.004.35%19,749,400
Nov 7, 20251,240.001,295.001,220.001,265.001,265.002.02%20,003,800
Nov 6, 20251,275.001,275.001,210.001,240.001,240.00-0.80%719,700
Nov 5, 20251,165.001,265.001,165.001,250.001,250.004.60%1,299,300
Nov 4, 20251,190.001,285.001,185.001,195.001,195.00-0.83%15,734,900
Nov 3, 20251,395.001,395.001,195.001,205.001,205.00-10.74%1,121,100
Oct 31, 20251,510.001,565.001,350.001,350.001,350.00-10.60%5,765,700
Oct 30, 20251,435.001,510.001,380.001,510.001,510.004.86%1,001,800
Oct 29, 20251,450.001,460.001,305.001,440.001,440.00-0.69%1,769,500
Oct 28, 20251,360.001,455.001,250.001,450.001,450.006.62%1,565,500
Oct 27, 20251,360.001,365.001,285.001,360.001,360.00-1,048,200
Oct 24, 20251,370.001,370.001,335.001,360.001,360.00-0.37%181,600
Oct 23, 20251,360.001,400.001,300.001,365.001,365.000.37%896,300
Oct 22, 20251,410.001,445.001,360.001,360.001,360.00-3.55%448,600
Oct 21, 20251,465.001,480.001,360.001,410.001,410.00-1.05%480,500
Oct 20, 20251,510.001,650.001,405.001,425.001,425.00-5.00%1,211,100
Oct 17, 20251,625.001,625.001,385.001,500.001,500.00-6.25%1,676,400
Oct 16, 20251,580.001,665.001,500.001,600.001,600.001.27%2,413,700
Oct 15, 20251,475.001,590.001,400.001,580.001,580.009.34%1,515,900
Oct 14, 20251,395.001,450.001,330.001,445.001,445.004.33%2,958,100
Oct 13, 20251,320.001,410.001,290.001,385.001,385.004.92%3,176,000
Oct 10, 20251,210.001,370.001,195.001,320.001,320.007.76%2,942,900
Oct 9, 20251,225.001,250.001,185.001,225.001,225.000.41%1,317,500