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 | - | 0.23% | 636,700 |
| 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 |
| Sep 26, 2025 | 22,675.00 | 22,800.00 | 22,675.00 | 22,750.00 | 22,023.18 | 0.33% | 659,900 |
| Sep 25, 2025 | 22,825.00 | 22,950.00 | 22,650.00 | 22,675.00 | 21,950.58 | -0.66% | 1,643,000 |
| Sep 24, 2025 | 22,975.00 | 23,000.00 | 22,825.00 | 22,825.00 | 22,095.79 | -0.65% | 1,174,200 |
| Sep 23, 2025 | 23,100.00 | 23,100.00 | 22,700.00 | 22,975.00 | 22,240.99 | -0.54% | 1,347,400 |
| Sep 22, 2025 | 23,100.00 | 23,200.00 | 22,850.00 | 23,100.00 | 22,362.00 | - | 1,827,400 |
| Sep 19, 2025 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 22,362.00 | 1.87% | 2,706,500 |
| Sep 18, 2025 | 22,575.00 | 23,050.00 | 22,425.00 | 22,675.00 | 21,950.58 | 0.44% | 1,829,600 |
| Sep 17, 2025 | 22,375.00 | 22,575.00 | 22,375.00 | 22,575.00 | 21,853.77 | 1.01% | 1,065,700 |
| Sep 16, 2025 | 22,450.00 | 22,550.00 | 22,350.00 | 22,350.00 | 21,635.96 | -0.45% | 780,100 |
| Sep 15, 2025 | 22,325.00 | 22,475.00 | 22,325.00 | 22,450.00 | 21,732.77 | 0.56% | 746,900 |
| Sep 12, 2025 | 22,250.00 | 22,400.00 | 22,250.00 | 22,325.00 | 21,611.76 | - | 704,500 |
| Sep 11, 2025 | 22,325.00 | 22,450.00 | 22,325.00 | 22,325.00 | 21,611.76 | 0.56% | 1,168,400 |
| Sep 10, 2025 | 22,325.00 | 22,375.00 | 22,175.00 | 22,200.00 | 21,490.75 | -0.22% | 947,700 |
| Sep 9, 2025 | 22,225.00 | 22,300.00 | 22,075.00 | 22,250.00 | 21,539.16 | -0.11% | 1,474,200 |
| Sep 8, 2025 | 22,350.00 | 22,450.00 | 22,250.00 | 22,275.00 | 21,563.36 | -0.34% | 1,626,400 |
| Sep 4, 2025 | 22,275.00 | 22,375.00 | 22,275.00 | 22,350.00 | 21,635.96 | 0.34% | 1,016,800 |
| Sep 3, 2025 | 22,350.00 | 22,475.00 | 22,275.00 | 22,275.00 | 21,563.36 | -0.34% | 1,490,800 |
| Sep 2, 2025 | 22,200.00 | 22,475.00 | 22,200.00 | 22,350.00 | 21,635.96 | 0.68% | 995,100 |
| Sep 1, 2025 | 22,000.00 | 22,275.00 | 21,900.00 | 22,200.00 | 21,490.75 | 0.34% | 2,715,700 |
| Aug 29, 2025 | 22,400.00 | 22,400.00 | 22,125.00 | 22,125.00 | 21,418.15 | -1.34% | 2,852,800 |
| Aug 28, 2025 | 22,400.00 | 22,475.00 | 22,400.00 | 22,425.00 | 21,708.56 | 0.11% | 667,000 |
| Aug 27, 2025 | 22,400.00 | 22,500.00 | 22,325.00 | 22,400.00 | 21,684.36 | 0.11% | 1,218,300 |
| Aug 26, 2025 | 22,400.00 | 22,525.00 | 22,375.00 | 22,375.00 | 21,660.16 | -0.11% | 1,590,500 |
| Aug 25, 2025 | 22,325.00 | 22,525.00 | 22,325.00 | 22,400.00 | 21,684.36 | 0.45% | 1,821,700 |
| Aug 22, 2025 | 22,350.00 | 22,350.00 | 22,225.00 | 22,300.00 | 21,587.56 | 0.11% | 1,067,500 |
| Aug 21, 2025 | 22,350.00 | 22,375.00 | 22,100.00 | 22,275.00 | 21,563.36 | - | 1,485,900 |
| Aug 20, 2025 | 22,275.00 | 22,350.00 | 22,100.00 | 22,275.00 | 21,563.36 | 1.02% | 1,804,800 |
| Aug 19, 2025 | 22,275.00 | 22,275.00 | 22,050.00 | 22,050.00 | 21,345.55 | -0.90% | 3,385,300 |
| Aug 15, 2025 | 22,400.00 | 22,475.00 | 22,250.00 | 22,250.00 | 21,539.16 | -0.67% | 2,124,100 |
| Aug 14, 2025 | 22,475.00 | 22,500.00 | 22,400.00 | 22,400.00 | 21,684.36 | -0.33% | 1,698,600 |
| Aug 13, 2025 | 22,550.00 | 22,600.00 | 22,400.00 | 22,475.00 | 21,756.97 | -0.33% | 2,367,200 |
| Aug 12, 2025 | 23,025.00 | 23,025.00 | 22,400.00 | 22,550.00 | 21,829.57 | -4.85% | 7,191,100 |
| Aug 11, 2025 | 23,350.00 | 23,775.00 | 23,350.00 | 23,700.00 | 22,942.83 | 1.50% | 2,788,200 |
| Aug 8, 2025 | 23,200.00 | 23,425.00 | 23,125.00 | 23,350.00 | 22,604.01 | 0.97% | 1,786,400 |
| Aug 7, 2025 | 23,100.00 | 23,175.00 | 23,050.00 | 23,125.00 | 22,386.20 | 0.22% | 885,300 |
| Aug 6, 2025 | 23,025.00 | 23,150.00 | 22,975.00 | 23,075.00 | 22,337.80 | 0.22% | 1,150,600 |
| Aug 5, 2025 | 23,100.00 | 23,125.00 | 22,950.00 | 23,025.00 | 22,289.40 | -0.32% | 1,064,100 |
| Aug 4, 2025 | 23,075.00 | 23,175.00 | 22,850.00 | 23,100.00 | 22,362.00 | 0.76% | 1,102,700 |
| Aug 1, 2025 | 22,925.00 | 23,350.00 | 22,750.00 | 22,925.00 | 22,192.59 | -0.33% | 1,632,900 |
| Jul 31, 2025 | 23,450.00 | 23,475.00 | 22,700.00 | 23,000.00 | 22,265.19 | -1.92% | 2,701,500 |
| Jul 30, 2025 | 23,300.00 | 23,675.00 | 23,250.00 | 23,450.00 | 22,700.82 | 0.97% | 2,376,600 |
| Jul 29, 2025 | 23,300.00 | 23,375.00 | 23,100.00 | 23,225.00 | 22,483.01 | -0.11% | 1,126,400 |
| Jul 28, 2025 | 23,000.00 | 23,300.00 | 22,975.00 | 23,250.00 | 22,507.21 | 1.31% | 1,455,200 |
| Jul 25, 2025 | 23,125.00 | 23,300.00 | 22,950.00 | 22,950.00 | 22,216.79 | -0.65% | 1,610,900 |
| Jul 24, 2025 | 22,950.00 | 23,200.00 | 22,925.00 | 23,100.00 | 22,362.00 | 0.76% | 1,649,700 |
| Jul 23, 2025 | 22,975.00 | 23,075.00 | 22,725.00 | 22,925.00 | 22,192.59 | 0.55% | 1,586,300 |
| Jul 22, 2025 | 22,600.00 | 22,850.00 | 22,575.00 | 22,800.00 | 22,071.58 | 1.11% | 2,102,800 |
| Jul 21, 2025 | 22,525.00 | 22,900.00 | 22,525.00 | 22,550.00 | 21,829.57 | 0.11% | 1,393,600 |
| Jul 18, 2025 | 22,450.00 | 22,550.00 | 22,400.00 | 22,525.00 | 21,805.37 | 0.33% | 1,068,900 |
| Jul 17, 2025 | 22,475.00 | 22,525.00 | 22,400.00 | 22,450.00 | 21,732.77 | -0.11% | 614,100 |