Jakarta - Delayed Quote IDR

PT Indo Tambangraya Megah Tbk (ITMG.JK)

22,100.00
-25.00
(-0.11%)
At close: May 9 at 4:14:57 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 9, 202522,125.0022,150.0022,050.0022,100.0022,100.00638,400
May 8, 202522,400.0022,500.0022,050.0022,125.0022,125.001,592,200
May 7, 202522,325.0022,450.0022,300.0022,350.0022,350.002,375,000
May 6, 202522,050.0022,300.0022,050.0022,275.0022,275.002,018,600
May 5, 202521,975.0022,050.0021,900.0022,050.0022,050.001,268,000
May 2, 202522,000.0022,000.0021,875.0021,950.0021,950.001,423,800
Apr 30, 202522,100.0022,100.0021,950.0022,000.0022,000.001,870,400
Apr 29, 202522,100.0022,150.0022,000.0022,050.0022,050.001,698,900
Apr 28, 202522,175.0022,300.0022,000.0022,075.0022,075.001,644,000
Apr 25, 202522,225.0022,225.0021,950.0022,100.0022,100.002,714,200
Apr 24, 202522,325.0022,450.0022,050.0022,050.0022,050.002,916,400
Apr 23, 202522,450.0022,600.0022,275.0022,300.0022,300.003,329,300
Apr 22, 202522,050.0022,350.0022,025.0022,325.0022,325.002,911,500
Apr 21, 2025 2.245 Dividend
Apr 21, 202522,600.0022,650.0022,175.0022,175.0022,175.006,782,300
Apr 17, 202524,650.0024,800.0024,500.0024,800.0024,797.755,325,400
Apr 16, 202524,725.0025,000.0024,425.0024,600.0024,597.773,318,400
Apr 15, 202524,900.0025,175.0024,625.0024,700.0024,697.764,223,600
Apr 14, 202523,700.0024,850.0023,675.0024,800.0024,797.754,473,900
Apr 11, 202523,275.0023,500.0023,150.0023,400.0023,397.881,245,500
Apr 10, 202523,300.0023,600.0023,075.0023,275.0023,272.893,388,300
Apr 9, 202521,900.0022,850.0021,850.0022,775.0022,772.943,290,600
Apr 8, 202522,000.0022,275.0021,400.0021,825.0021,823.023,073,300
Mar 27, 202522,950.0023,075.0022,750.0022,950.0022,947.921,181,800
Mar 26, 202522,500.0023,050.0022,450.0022,950.0022,947.921,743,400
Mar 25, 202521,900.0022,475.0021,900.0022,450.0022,447.97966,900
Mar 24, 202522,475.0022,550.0021,400.0021,875.0021,873.021,593,900
Mar 21, 202523,000.0023,100.0022,475.0022,475.0022,472.961,740,200
Mar 20, 202522,750.0023,200.0022,725.0022,900.0022,897.93586,600
Mar 19, 202522,500.0022,800.0022,400.0022,650.0022,647.95822,100
Mar 18, 202522,925.0023,100.0022,350.0022,500.0022,497.961,516,000
Mar 17, 202523,125.0023,175.0022,900.0022,925.0022,922.921,119,500
Mar 14, 202523,250.0023,325.0023,050.0023,125.0023,122.91473,200
Mar 13, 202523,300.0023,400.0023,025.0023,400.0023,397.881,342,600
Mar 12, 202523,725.0023,725.0023,200.0023,275.0023,272.891,057,100
Mar 11, 202523,650.0023,900.0023,100.0023,900.0023,897.841,112,100
Mar 10, 202523,800.0023,850.0023,275.0023,850.0023,847.841,178,200
Mar 7, 202523,525.0023,775.0023,350.0023,700.0023,697.85913,500
Mar 6, 202523,375.0023,700.0023,325.0023,500.0023,497.871,027,300
Mar 5, 202523,125.0023,425.0023,075.0023,225.0023,222.901,186,700
Mar 4, 202524,000.0024,100.0023,000.0023,075.0023,072.911,785,400
Mar 3, 202523,725.0024,250.0023,725.0024,025.0024,022.82727,100
Feb 28, 202524,825.0024,825.0023,600.0023,700.0023,697.852,066,100
Feb 27, 202524,700.0025,475.0024,650.0024,825.0024,822.75973,900
Feb 26, 202524,775.0025,000.0024,400.0024,675.0024,672.77691,600
Feb 25, 202525,175.0025,250.0024,700.0024,825.0024,822.75990,000
Feb 24, 202525,275.0025,325.0025,100.0025,200.0025,197.72379,700
Feb 21, 202525,250.0025,400.0025,100.0025,275.0025,272.71468,400
Feb 20, 202525,700.0025,725.0025,200.0025,225.0025,222.72644,900
Feb 19, 202525,775.0025,975.0025,575.0025,700.0025,697.67728,200
Feb 18, 202525,725.0025,975.0025,675.0025,775.0025,772.67352,400
Feb 17, 202525,600.0025,725.0025,375.0025,725.0025,722.67533,100
Feb 14, 202525,375.0025,600.0025,375.0025,600.0025,597.68453,200
Feb 13, 202525,350.0025,425.0025,100.0025,425.0025,422.70344,100
Feb 12, 202525,700.0025,700.0025,025.0025,350.0025,347.71619,300
Feb 11, 202525,200.0025,325.0025,050.0025,075.0025,072.73660,800
Feb 10, 202525,825.0025,825.0025,200.0025,200.0025,197.72417,400
Feb 7, 202525,475.0025,975.0025,075.0025,675.0025,672.68691,800
Feb 6, 202526,050.0026,050.0025,300.0025,450.0025,447.70925,900
Feb 5, 202526,500.0026,500.0025,850.0026,050.0026,047.64583,900
Feb 4, 202526,075.0026,150.0025,825.0025,875.0025,872.66376,800
Feb 3, 202525,875.0026,075.0025,675.0026,075.0026,072.64709,200
Jan 31, 202525,900.0025,900.0025,550.0025,875.0025,872.66683,500
Jan 30, 202526,300.0026,300.0025,800.0025,900.0025,897.65683,300
Jan 24, 202526,400.0026,500.0026,300.0026,325.0026,322.62426,400
Jan 23, 202526,425.0026,625.0026,325.0026,400.0026,397.61826,200
Jan 22, 202526,150.0026,575.0026,125.0026,425.0026,422.611,068,000
Jan 21, 202526,025.0026,300.0025,950.0026,125.0026,122.63689,600
Jan 20, 202526,150.0026,375.0025,800.0025,900.0025,897.65611,500
Jan 17, 202526,000.0026,150.0025,925.0026,100.0026,097.64538,900
Jan 16, 202525,875.0026,175.0025,750.0026,000.0025,997.65676,500
Jan 15, 202525,400.0025,750.0025,400.0025,750.0025,747.67532,800
Jan 14, 202525,700.0025,825.0025,300.0025,400.0025,397.70735,000
Jan 13, 202525,375.0025,475.0024,975.0025,225.0025,222.721,550,600
Jan 10, 202525,300.0025,450.0025,125.0025,275.0025,272.71798,900
Jan 9, 202525,425.0025,500.0025,275.0025,300.0025,297.71594,700
Jan 8, 202525,800.0025,825.0025,375.0025,375.0025,372.70836,400
Jan 7, 202525,800.0025,950.0025,575.0025,800.0025,797.66526,200
Jan 6, 202526,300.0026,350.0025,800.0025,800.0025,797.66981,400
Jan 3, 202526,175.0026,500.0026,050.0026,300.0026,297.62453,800
Jan 2, 202526,525.0026,725.0026,175.0026,175.0026,172.63894,700
Dec 30, 202425,850.0026,700.0025,600.0026,700.0026,697.581,317,600
Dec 27, 202425,400.0025,950.0025,400.0025,850.0025,847.66571,200
Dec 24, 202425,600.0025,600.0025,300.0025,300.0025,297.71981,100
Dec 23, 202425,625.0025,775.0025,300.0025,650.0025,647.681,456,000
Dec 20, 202426,325.0026,600.0025,500.0025,525.0025,522.691,888,500
Dec 19, 202427,075.0027,075.0026,325.0026,325.0026,322.621,383,000
Dec 18, 202427,250.0027,475.0026,900.0027,150.0027,147.54667,200
Dec 17, 202427,750.0027,750.0027,050.0027,250.0027,247.531,186,600
Dec 16, 202427,800.0027,825.0027,350.0027,750.0027,747.49908,800
Dec 13, 202428,025.0028,200.0027,725.0027,850.0027,847.48687,700
Dec 12, 202428,200.0028,375.0027,800.0028,025.0028,022.461,132,700
Dec 11, 202427,875.0028,650.0027,875.0028,200.0028,197.454,022,500
Dec 10, 202427,850.0027,900.0027,700.0027,875.0027,872.481,045,200
Dec 9, 202427,700.0027,900.0027,500.0027,850.0027,847.481,043,800
Dec 6, 202427,450.0027,825.0027,375.0027,700.0027,697.491,861,800
Dec 5, 202427,500.0027,600.0027,125.0027,450.0027,447.52882,600
Dec 4, 202427,200.0027,675.0027,200.0027,500.0027,497.511,310,900
Dec 3, 202426,900.0027,225.0026,900.0027,100.0027,097.551,664,700
Dec 2, 202426,650.0027,350.0026,650.0026,900.0026,897.561,315,000
Nov 29, 202427,300.0027,300.0026,625.0026,650.0026,647.592,146,000
Nov 28, 202427,450.0027,500.0027,200.0027,300.0027,297.53929,700
Nov 26, 202427,625.0027,850.0027,400.0027,425.0027,422.521,507,600
Nov 25, 202427,950.0027,950.0027,325.0027,600.0027,597.502,875,200
Nov 22, 202427,425.0028,000.0027,425.0027,950.0027,947.474,856,600
Nov 21, 202426,700.0027,900.0026,700.0027,375.0027,372.525,154,500
Nov 20, 202426,700.0026,775.0026,600.0026,700.0026,697.581,193,000
Nov 19, 202426,850.0026,900.0026,525.0026,800.0026,797.571,827,600
Nov 18, 202426,500.0026,975.0026,500.0026,850.0026,847.573,255,700
Nov 15, 202426,300.0026,550.0026,300.0026,500.0026,497.602,175,500
Nov 14, 202426,325.0026,400.0026,200.0026,300.0026,297.622,185,100
Nov 13, 202426,500.0026,575.0025,975.0026,200.0026,197.632,726,900
Nov 12, 202425,150.0025,850.0025,125.0025,700.0025,697.671,657,700
Nov 11, 202425,200.0025,400.0025,125.0025,150.0025,147.72773,600
Nov 8, 202425,425.0025,475.0025,225.0025,250.0025,247.71830,500
Nov 7, 202425,250.0025,425.0025,025.0025,425.0025,422.70916,900
Nov 6, 202425,500.0025,500.0025,125.0025,250.0025,247.711,119,800
Nov 5, 202425,150.0025,425.0025,150.0025,375.0025,372.70770,500
Nov 4, 202425,500.0025,500.0025,100.0025,125.0025,122.72622,400
Nov 1, 202425,075.0025,500.0025,075.0025,500.0025,497.691,298,000
Oct 31, 202425,150.0025,475.0025,075.0025,075.0025,072.732,220,200
Oct 30, 202425,450.0025,450.0025,000.0025,150.0025,147.721,243,800
Oct 29, 202425,525.0025,525.0025,275.0025,450.0025,447.70532,400
Oct 28, 202425,500.0025,550.0025,200.0025,525.0025,522.691,217,000
Oct 25, 202425,700.0025,700.0025,500.0025,525.0025,522.691,081,200
Oct 24, 202425,700.0025,800.0025,675.0025,675.0025,672.68517,400
Oct 23, 202425,925.0025,925.0025,650.0025,675.0025,672.681,536,100
Oct 22, 202425,900.0025,925.0025,850.0025,925.0025,922.65871,200
Oct 21, 202426,000.0026,000.0025,875.0025,875.0025,872.66671,700
Oct 18, 202425,950.0026,050.0025,925.0025,925.0025,922.65508,600
Oct 17, 202425,900.0026,125.0025,900.0025,950.0025,947.65838,300
Oct 16, 202426,325.0026,325.0025,850.0025,850.0025,847.662,334,900
Oct 15, 202425,950.0026,300.0025,875.0026,150.0026,147.631,248,300
Oct 14, 202425,975.0026,000.0025,850.0025,950.0025,947.65573,800
Oct 11, 202426,125.0026,125.0025,925.0025,925.0025,922.65665,000
Oct 10, 202426,050.0026,125.0025,850.0026,025.0026,022.64857,400
Oct 9, 202426,050.0026,050.0025,900.0026,050.0026,047.641,072,300
Oct 8, 202426,400.0026,550.0026,050.0026,050.0026,047.641,439,500
Oct 7, 202426,400.0026,650.0026,150.0026,325.0026,322.621,790,500
Oct 4, 202426,100.0026,150.0025,950.0025,975.0025,972.65704,700
Oct 3, 202426,075.0026,175.0025,950.0026,100.0026,097.64827,100
Oct 2, 202426,350.0026,350.0026,000.0026,025.0026,022.641,625,400
Oct 1, 202426,450.0026,450.0026,025.0026,350.0026,347.621,321,400
Sep 30, 202426,500.0026,675.0026,050.0026,475.0026,472.601,689,000
Sep 27, 202426,500.0026,550.0025,850.0026,500.0026,497.602,047,400
Sep 26, 202426,600.0026,700.0026,300.0026,500.0026,497.601,414,900
Sep 25, 202426,900.0027,075.0026,500.0026,525.0026,522.602,864,200
Sep 24, 202426,250.0026,925.0026,250.0026,900.0026,897.563,048,500
Sep 23, 202426,000.0026,225.0026,000.0026,175.0026,172.632,831,400
Sep 20, 202426,000.0026,075.0025,850.0025,900.0025,897.651,742,900
Sep 19, 202425,925.0026,125.0025,900.0026,000.0025,997.651,246,700
Sep 18, 202425,975.0026,150.0025,900.0025,925.0025,922.65886,200
Sep 17, 202426,200.0026,225.0025,800.0025,850.0025,847.662,332,800
Sep 13, 202426,375.0026,375.0026,125.0026,200.0026,197.63850,600
Sep 12, 202426,000.0026,550.0026,000.0026,375.0026,372.612,487,100
Sep 11, 202426,025.0026,100.0025,975.0026,000.0025,997.651,520,000
Sep 10, 2024 1228 Dividend
Sep 10, 202426,100.0026,225.0026,000.0026,100.0026,097.642,918,600
Sep 9, 202427,250.0027,400.0027,100.0027,225.0025,994.653,133,800
Sep 6, 202427,300.0027,500.0027,200.0027,225.0025,994.651,709,600
Sep 5, 202427,500.0027,650.0027,125.0027,275.0026,042.392,444,900
Sep 4, 202427,700.0027,925.0027,475.0027,500.0026,257.222,729,700
Sep 3, 202427,825.0028,175.0027,700.0027,800.0026,543.662,851,500
Sep 2, 202427,600.0028,125.0027,575.0027,675.0026,424.314,146,500
Aug 30, 202427,175.0027,350.0027,075.0027,225.0025,994.651,453,400
Aug 29, 202427,225.0027,750.0027,100.0027,175.0025,946.912,526,100
Aug 28, 202427,000.0027,225.0027,000.0027,225.0025,994.651,236,800
Aug 27, 202427,150.0027,200.0026,800.0027,000.0025,779.81964,900
Aug 26, 202426,675.0027,075.0026,675.0027,000.0025,779.811,913,400
Aug 23, 202426,725.0027,075.0026,625.0026,675.0025,469.501,979,500
Aug 22, 202426,575.0026,825.0026,300.0026,725.0025,517.241,942,500
Aug 21, 202426,450.0026,800.0026,400.0026,675.0025,469.50859,100
Aug 20, 202426,475.0026,550.0026,375.0026,400.0025,206.93800,000
Aug 19, 202426,450.0026,525.0026,200.0026,475.0025,278.54792,200
Aug 16, 202426,300.0026,700.0026,300.0026,425.0025,230.801,122,000
Aug 15, 202426,225.0026,300.0026,075.0026,200.0025,015.97916,500
Aug 14, 202426,175.0026,400.0026,025.0026,225.0025,039.842,048,100
Aug 13, 202426,575.0026,925.0026,575.0026,825.0025,612.721,205,800
Aug 12, 202425,925.0026,600.0025,925.0026,475.0025,278.541,560,000
Aug 9, 202425,950.0026,150.0025,750.0025,850.0024,681.791,016,300
Aug 8, 202425,850.0026,150.0025,600.0025,825.0024,657.92815,600
Aug 7, 202425,600.0026,050.0025,600.0025,800.0024,634.041,622,400
Aug 6, 202425,750.0026,025.0025,250.0025,525.0024,371.472,320,900
Aug 5, 202426,900.0026,900.0025,400.0025,625.0024,466.952,754,700
Aug 2, 202426,500.0026,975.0026,400.0026,975.0025,755.951,614,900
Aug 1, 202426,350.0026,750.0026,350.0026,625.0025,421.761,142,300
Jul 31, 202426,475.0026,500.0026,050.0026,300.0025,111.451,271,500
Jul 30, 202426,200.0026,625.0026,200.0026,350.0025,159.19842,800
Jul 29, 202426,400.0026,675.0026,175.0026,175.0024,992.101,074,900
Jul 26, 202426,050.0026,400.0026,025.0026,400.0025,206.93447,800
Jul 25, 202426,350.0026,725.0025,850.0026,050.0024,872.751,374,300
Jul 24, 202426,650.0026,825.0026,350.0026,350.0025,159.191,127,700
Jul 23, 202427,350.0027,925.0026,650.0026,650.0025,445.633,158,000
Jul 22, 202426,600.0027,350.0026,550.0027,350.0026,114.003,903,100
Jul 19, 202426,250.0026,650.0026,225.0026,525.0025,326.282,390,000
Jul 18, 202425,800.0026,200.0025,575.0026,175.0024,992.101,600,200
Jul 17, 202426,000.0026,075.0025,750.0025,800.0024,634.04822,400
Jul 16, 202425,625.0026,175.0025,625.0025,950.0024,777.271,359,300
Jul 15, 202425,550.0025,675.0025,375.0025,500.0024,347.60544,100
Jul 12, 202425,550.0025,750.0025,325.0025,550.0024,395.34664,200
Jul 11, 202425,800.0025,875.0025,500.0025,500.0024,347.60740,300
Jul 10, 202425,525.0025,900.0025,525.0025,650.0024,490.82572,800
Jul 9, 202425,975.0026,100.0025,525.0025,525.0024,371.472,057,800
Jul 8, 202426,125.0026,300.0025,825.0026,000.0024,825.01918,200
Jul 5, 202426,175.0026,600.0025,825.0026,150.0024,968.231,414,100
Jul 4, 202425,800.0026,275.0025,800.0026,150.0024,968.231,974,000
Jul 3, 202425,000.0025,875.0025,000.0025,800.0024,634.042,145,800
Jul 2, 202424,275.0025,125.0024,275.0025,000.0023,870.201,712,400
Jul 1, 202423,975.0024,400.0023,975.0024,275.0023,177.96603,300
Jun 28, 202423,750.0023,975.0023,725.0023,900.0022,819.91819,300
Jun 27, 202423,800.0023,825.0023,625.0023,750.0022,676.69397,500
Jun 26, 202423,650.0023,850.0023,600.0023,800.0022,724.43595,100
Jun 25, 202423,950.0024,000.0023,600.0023,600.0022,533.471,221,400
Jun 24, 202424,250.0024,250.0023,875.0023,900.0022,819.91923,700
Jun 21, 202423,900.0024,400.0023,900.0024,250.0023,154.09749,400
Jun 20, 202423,900.0024,000.0023,850.0023,900.0022,819.91390,100
Jun 19, 202424,050.0024,125.0023,575.0023,875.0022,796.04829,300
Jun 14, 202424,250.0024,275.0024,000.0024,050.0022,963.13693,400
Jun 13, 202424,300.0024,350.0024,200.0024,200.0023,106.35405,700
Jun 12, 202424,100.0024,325.0024,075.0024,300.0023,201.83822,100
Jun 11, 202424,475.0024,475.0024,100.0024,100.0023,010.871,090,100
Jun 10, 202424,750.0024,750.0024,250.0024,425.0023,321.19880,300
Jun 7, 202424,600.0024,750.0024,575.0024,750.0023,631.50414,700
Jun 6, 202424,850.0024,850.0024,575.0024,600.0023,488.28720,300
Jun 5, 202425,225.0025,250.0024,800.0024,850.0023,726.981,071,300
Jun 4, 202425,225.0025,600.0025,175.0025,400.0024,252.121,173,200
Jun 3, 202425,000.0025,225.0024,800.0025,225.0024,085.031,208,500
May 31, 202424,975.0025,200.0024,725.0024,975.0023,846.331,656,200
May 30, 202424,375.0025,000.0024,125.0024,950.0023,822.461,044,000
May 29, 202424,325.0024,500.0024,300.0024,375.0023,273.44745,800
May 28, 202424,250.0024,400.0024,250.0024,300.0023,201.83592,900
May 27, 202424,325.0024,400.0024,250.0024,250.0023,154.09651,700
May 22, 202424,500.0024,500.0024,200.0024,325.0023,225.70559,900
May 21, 202424,425.0024,750.0024,100.0024,250.0023,154.09864,500
May 20, 202424,075.0024,475.0024,075.0024,350.0023,249.57792,300
May 17, 202424,200.0024,250.0024,050.0024,075.0022,987.001,081,800
May 16, 202424,150.0024,300.0024,100.0024,200.0023,106.35705,700
May 15, 202424,550.0024,600.0024,100.0024,100.0023,010.871,212,000
May 14, 202424,600.0024,800.0024,500.0024,500.0023,392.79621,700
May 13, 202424,600.0024,875.0024,025.0024,650.0023,536.022,061,100

Related Tickers

PTBA.JK PT Bukit Asam Tbk
2,710.00
-0.37%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,855.00
-2.11%
 
AADI.JK Adaro Andalan Indonesia Tbk.
6,975.00
-2.45%
 
BSSR.JK PT Baramulti Suksessarana Tbk
4,170.00
+0.72%
 
INDY.JK PT. Indika Energy Tbk
1,415.00
-3.08%
 
GEMS.JK PT Golden Energy Mines Tbk
9,100.00
-0.82%
 
BUMI.JK PT Bumi Resources Tbk
110.00
-1.79%
 
BYAN.JK PT Bayan Resources Tbk.
20,200.00
-0.12%
 
ABMM.JK PT ABM Investama Tbk
3,080.00
-2.53%
 
HRUM.JK PT Harum Energy Tbk
805.00
0.00%