PT Indo Tambangraya Megah Tbk (IDX:ITMG)
Indonesia
· Delayed Price · Currency is IDR 26,200
+725 (2.85%)
Apr 29, 2026, 4:09 PM WIB
IDX:ITMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25,475.00 | 26,200.00 | 25,475.00 | 26,150.00 | - | 2.65% | 693,700 |
| Apr 28, 2026 | 24,900.00 | 25,600.00 | 24,600.00 | 25,475.00 | 25,475.00 | 0.10% | 2,374,700 |
| Apr 27, 2026 | 26,450.00 | 26,525.00 | 25,350.00 | 25,450.00 | 25,450.00 | -3.60% | 3,652,200 |
| Apr 24, 2026 | 26,800.00 | 26,850.00 | 26,325.00 | 26,400.00 | 26,400.00 | -1.31% | 2,039,600 |
| Apr 23, 2026 | 27,000.00 | 27,050.00 | 26,575.00 | 26,750.00 | 26,750.00 | -0.19% | 1,484,900 |
| Apr 22, 2026 | 26,450.00 | 27,150.00 | 26,425.00 | 26,800.00 | 26,800.00 | 2.10% | 1,726,600 |
| Apr 21, 2026 | 26,075.00 | 26,550.00 | 25,775.00 | 26,250.00 | 26,250.00 | 0.67% | 2,223,100 |
| Apr 20, 2026 | 26,550.00 | 26,550.00 | 25,850.00 | 26,075.00 | 26,075.00 | -1.88% | 3,747,600 |
| Apr 17, 2026 | 26,825.00 | 27,175.00 | 26,500.00 | 26,575.00 | 26,575.00 | -0.93% | 2,272,800 |
| Apr 16, 2026 | 27,600.00 | 27,600.00 | 26,800.00 | 26,825.00 | 26,825.00 | -2.19% | 3,156,200 |
| Apr 15, 2026 | 27,250.00 | 27,700.00 | 27,100.00 | 27,425.00 | 27,425.00 | 0.64% | 2,475,400 |
| Apr 14, 2026 | 26,950.00 | 27,375.00 | 26,675.00 | 27,250.00 | 27,250.00 | 2.25% | 1,980,700 |
| Apr 13, 2026 | 27,250.00 | 27,500.00 | 26,650.00 | 26,650.00 | 26,650.00 | -1.30% | 3,088,700 |
| Apr 10, 2026 | 27,125.00 | 27,150.00 | 26,775.00 | 27,000.00 | 27,000.00 | -0.46% | 1,683,900 |
| Apr 9, 2026 | 26,250.00 | 27,175.00 | 26,250.00 | 27,125.00 | 27,125.00 | 3.63% | 4,225,300 |
| Apr 8, 2026 | 26,100.00 | 26,450.00 | 25,025.00 | 26,175.00 | 26,175.00 | -1.78% | 5,005,100 |
| Apr 7, 2026 | 27,300.00 | 27,300.00 | 26,150.00 | 26,650.00 | 26,650.00 | - | 2,693,900 |
| Apr 6, 2026 | 27,900.00 | 27,900.00 | 26,600.00 | 26,650.00 | 26,650.00 | -2.47% | 3,313,300 |
| Apr 2, 2026 | 27,500.00 | 28,200.00 | 27,050.00 | 27,325.00 | 27,325.00 | -1.62% | 7,979,300 |
| Apr 1, 2026 | 29,150.00 | 29,400.00 | 27,650.00 | 27,775.00 | 27,775.00 | -6.56% | 7,678,700 |
| Mar 31, 2026 | 30,200.00 | 30,250.00 | 29,100.00 | 29,725.00 | 29,725.00 | -1.16% | 4,610,000 |
| Mar 30, 2026 | 29,500.00 | 30,300.00 | 29,400.00 | 30,075.00 | 30,075.00 | 4.34% | 6,757,500 |
| Mar 27, 2026 | 29,650.00 | 29,725.00 | 28,325.00 | 28,825.00 | 28,825.00 | -2.29% | 4,104,500 |
| Mar 26, 2026 | 30,050.00 | 30,700.00 | 29,250.00 | 29,500.00 | 29,500.00 | -1.83% | 5,321,200 |
| Mar 25, 2026 | 28,000.00 | 30,150.00 | 27,950.00 | 30,050.00 | 30,050.00 | 7.32% | 9,457,700 |
| Mar 17, 2026 | 27,750.00 | 28,100.00 | 27,525.00 | 28,000.00 | 28,000.00 | 0.63% | 6,875,400 |
| Mar 16, 2026 | 27,625.00 | 27,875.00 | 27,000.00 | 27,825.00 | 27,825.00 | 0.36% | 4,073,900 |
| Mar 13, 2026 | 27,700.00 | 28,000.00 | 27,325.00 | 27,725.00 | 27,725.00 | - | 4,222,200 |
| Mar 12, 2026 | 26,550.00 | 27,775.00 | 26,550.00 | 27,725.00 | 27,725.00 | 5.62% | 7,123,500 |
| Mar 11, 2026 | 27,200.00 | 27,750.00 | 26,000.00 | 26,250.00 | 26,250.00 | -6.33% | 6,957,900 |
| Mar 10, 2026 | 27,800.00 | 28,150.00 | 27,000.00 | 28,025.00 | 28,025.00 | -0.97% | 8,255,200 |
| Mar 9, 2026 | 27,000.00 | 28,300.00 | 26,575.00 | 28,300.00 | 28,300.00 | 4.91% | 13,040,800 |
| Mar 6, 2026 | 26,100.00 | 27,175.00 | 25,750.00 | 26,975.00 | 26,975.00 | 3.85% | 8,683,800 |
| Mar 5, 2026 | 24,900.00 | 25,975.00 | 24,650.00 | 25,975.00 | 25,975.00 | 3.90% | 6,643,300 |
| Mar 4, 2026 | 25,100.00 | 25,875.00 | 24,450.00 | 25,000.00 | 25,000.00 | - | 11,958,000 |
| Mar 3, 2026 | 24,025.00 | 25,000.00 | 23,725.00 | 25,000.00 | 25,000.00 | 6.38% | 8,806,300 |
| Mar 2, 2026 | 22,775.00 | 23,500.00 | 22,725.00 | 23,500.00 | 23,500.00 | 3.18% | 5,014,000 |
| Feb 27, 2026 | 22,450.00 | 22,775.00 | 22,250.00 | 22,775.00 | 22,775.00 | 1.45% | 1,892,300 |
| Feb 26, 2026 | 22,550.00 | 22,675.00 | 22,325.00 | 22,450.00 | 22,450.00 | -0.55% | 1,855,500 |
| Feb 25, 2026 | 22,650.00 | 22,650.00 | 22,500.00 | 22,575.00 | 22,575.00 | -0.33% | 1,005,600 |
| Feb 24, 2026 | 22,600.00 | 22,650.00 | 22,500.00 | 22,650.00 | 22,650.00 | 0.11% | 1,149,100 |
| Feb 23, 2026 | 22,500.00 | 22,650.00 | 22,500.00 | 22,625.00 | 22,625.00 | 0.67% | 733,400 |
| Feb 20, 2026 | 22,700.00 | 22,750.00 | 22,425.00 | 22,475.00 | 22,475.00 | -0.55% | 1,528,100 |
| Feb 19, 2026 | 22,375.00 | 22,675.00 | 22,375.00 | 22,600.00 | 22,600.00 | 1.12% | 1,383,000 |
| Feb 18, 2026 | 22,300.00 | 22,350.00 | 22,250.00 | 22,350.00 | 22,350.00 | 0.68% | 886,700 |
| Feb 13, 2026 | 22,050.00 | 22,250.00 | 22,025.00 | 22,200.00 | 22,200.00 | 0.79% | 695,400 |
| Feb 12, 2026 | 22,250.00 | 22,300.00 | 22,025.00 | 22,025.00 | 22,025.00 | -1.01% | 970,000 |
| Feb 11, 2026 | 22,100.00 | 22,300.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.68% | 1,043,600 |
| Feb 10, 2026 | 22,025.00 | 22,100.00 | 21,950.00 | 22,100.00 | 22,100.00 | 0.34% | 1,029,900 |
| Feb 9, 2026 | 22,000.00 | 22,050.00 | 21,825.00 | 22,025.00 | 22,025.00 | 0.34% | 961,300 |
| Feb 6, 2026 | 22,075.00 | 22,075.00 | 21,800.00 | 21,950.00 | 21,950.00 | -0.79% | 2,329,700 |
| Feb 5, 2026 | 22,100.00 | 22,200.00 | 22,050.00 | 22,125.00 | 22,125.00 | 0.34% | 970,400 |
| Feb 4, 2026 | 22,050.00 | 22,200.00 | 22,025.00 | 22,050.00 | 22,050.00 | 0.11% | 1,017,500 |
| Feb 3, 2026 | 22,050.00 | 22,125.00 | 21,825.00 | 22,025.00 | 22,025.00 | 0.57% | 1,327,000 |
| Feb 2, 2026 | 21,975.00 | 22,200.00 | 21,725.00 | 21,900.00 | 21,900.00 | -0.23% | 2,255,200 |
| Jan 30, 2026 | 22,300.00 | 22,325.00 | 21,825.00 | 21,950.00 | 21,950.00 | -1.13% | 1,885,300 |
| Jan 29, 2026 | 21,950.00 | 22,275.00 | 20,900.00 | 22,200.00 | 22,200.00 | 1.25% | 4,205,400 |
| Jan 28, 2026 | 22,150.00 | 22,500.00 | 21,600.00 | 21,925.00 | 21,925.00 | -1.24% | 3,444,700 |
| Jan 27, 2026 | 22,675.00 | 22,675.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.99% | 1,591,800 |
| Jan 26, 2026 | 22,525.00 | 22,750.00 | 22,500.00 | 22,650.00 | 22,650.00 | 0.67% | 1,094,400 |
| Jan 23, 2026 | 22,750.00 | 22,750.00 | 22,375.00 | 22,500.00 | 22,500.00 | -0.99% | 1,206,900 |
| Jan 22, 2026 | 22,300.00 | 22,775.00 | 22,300.00 | 22,725.00 | 22,725.00 | 1.91% | 2,256,000 |
| Jan 21, 2026 | 22,375.00 | 22,400.00 | 22,150.00 | 22,300.00 | 22,300.00 | -0.45% | 1,294,000 |
| Jan 20, 2026 | 22,300.00 | 22,425.00 | 22,225.00 | 22,400.00 | 22,400.00 | 0.34% | 941,900 |
| Jan 19, 2026 | 22,300.00 | 22,350.00 | 22,125.00 | 22,325.00 | 22,325.00 | 0.22% | 1,009,000 |
| Jan 15, 2026 | 22,150.00 | 22,350.00 | 22,150.00 | 22,275.00 | 22,275.00 | 0.56% | 803,300 |
| Jan 14, 2026 | 22,100.00 | 22,400.00 | 22,075.00 | 22,150.00 | 22,150.00 | 0.68% | 2,009,000 |
| Jan 13, 2026 | 21,850.00 | 22,050.00 | 21,725.00 | 22,000.00 | 22,000.00 | 0.69% | 1,602,000 |
| Jan 12, 2026 | 21,925.00 | 21,925.00 | 21,800.00 | 21,850.00 | 21,850.00 | -0.34% | 1,332,200 |
| Jan 9, 2026 | 22,000.00 | 22,025.00 | 21,825.00 | 21,925.00 | 21,925.00 | -0.34% | 1,625,600 |
| Jan 8, 2026 | 22,025.00 | 22,075.00 | 21,925.00 | 22,000.00 | 22,000.00 | -0.11% | 1,190,400 |
| Jan 7, 2026 | 21,975.00 | 22,025.00 | 21,875.00 | 22,025.00 | 22,025.00 | 0.23% | 1,680,800 |
| Jan 6, 2026 | 22,000.00 | 22,025.00 | 21,825.00 | 21,975.00 | 21,975.00 | 0.23% | 1,571,900 |
| Jan 5, 2026 | 22,025.00 | 22,075.00 | 21,900.00 | 21,925.00 | 21,925.00 | -0.45% | 1,043,500 |
| Jan 2, 2026 | 21,875.00 | 22,075.00 | 21,875.00 | 22,025.00 | 22,025.00 | 0.69% | 797,600 |
| Dec 30, 2025 | 21,975.00 | 21,975.00 | 21,800.00 | 21,875.00 | 21,875.00 | -0.46% | 943,700 |
| Dec 29, 2025 | 21,975.00 | 22,000.00 | 21,650.00 | 21,975.00 | 21,975.00 | -0.11% | 944,000 |
| Dec 24, 2025 | 21,875.00 | 22,000.00 | 21,850.00 | 22,000.00 | 22,000.00 | 0.57% | 826,300 |
| Dec 23, 2025 | 21,500.00 | 21,900.00 | 21,500.00 | 21,875.00 | 21,875.00 | 1.51% | 1,149,700 |
| Dec 22, 2025 | 21,575.00 | 21,575.00 | 21,375.00 | 21,550.00 | 21,550.00 | -0.12% | 877,100 |
| Dec 19, 2025 | 21,325.00 | 21,575.00 | 21,250.00 | 21,575.00 | 21,575.00 | 1.17% | 722,000 |
| Dec 18, 2025 | 21,500.00 | 21,500.00 | 21,250.00 | 21,325.00 | 21,325.00 | -0.35% | 1,272,100 |
| Dec 17, 2025 | 21,150.00 | 21,500.00 | 21,125.00 | 21,400.00 | 21,400.00 | 1.18% | 1,254,600 |
| Dec 16, 2025 | 21,550.00 | 21,575.00 | 21,150.00 | 21,150.00 | 21,150.00 | -1.86% | 3,723,300 |
| Dec 15, 2025 | 21,750.00 | 21,750.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.81% | 1,307,900 |
| Dec 12, 2025 | 21,750.00 | 21,850.00 | 21,675.00 | 21,725.00 | 21,725.00 | -0.11% | 993,400 |
| Dec 11, 2025 | 21,900.00 | 21,925.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.68% | 1,457,600 |
| Dec 10, 2025 | 21,925.00 | 21,950.00 | 21,875.00 | 21,900.00 | 21,900.00 | -0.11% | 1,498,600 |
| Dec 9, 2025 | 22,000.00 | 22,000.00 | 21,900.00 | 21,925.00 | 21,925.00 | -0.34% | 1,115,400 |
| Dec 8, 2025 | 22,100.00 | 22,100.00 | 21,975.00 | 22,000.00 | 22,000.00 | - | 635,500 |
| 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 |