Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Indo Tambangraya Megah Tbk (ITMG.JK)

Compare
23,400.00
+125.00
+(0.54%)
At close: April 11 at 4:12:34 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202523,275.0023,500.0023,150.0023,400.0023,400.001,245,500
Apr 10, 202523,300.0023,600.0023,075.0023,275.0023,275.003,388,300
Apr 9, 202521,900.0022,850.0021,850.0022,775.0022,775.003,290,600
Apr 8, 202522,000.0022,275.0021,400.0021,825.0021,825.003,073,300
Mar 27, 202522,950.0023,075.0022,750.0022,950.0022,950.001,181,800
Mar 26, 202522,500.0023,050.0022,450.0022,950.0022,950.001,743,400
Mar 25, 202521,900.0022,475.0021,900.0022,450.0022,450.00966,900
Mar 24, 202522,475.0022,550.0021,400.0021,875.0021,875.001,593,900
Mar 21, 202523,000.0023,100.0022,475.0022,475.0022,475.001,740,200
Mar 20, 202522,750.0023,200.0022,725.0022,900.0022,900.00586,600
Mar 19, 202522,500.0022,800.0022,400.0022,650.0022,650.00822,100
Mar 18, 202522,925.0023,100.0022,350.0022,500.0022,500.001,516,000
Mar 17, 202523,125.0023,175.0022,900.0022,925.0022,925.001,119,500
Mar 14, 202523,250.0023,325.0023,050.0023,125.0023,125.00473,200
Mar 13, 202523,300.0023,400.0023,025.0023,400.0023,400.001,342,600
Mar 12, 202523,725.0023,725.0023,200.0023,275.0023,275.001,057,100
Mar 11, 202523,650.0023,900.0023,100.0023,900.0023,900.001,112,100
Mar 10, 202523,800.0023,850.0023,275.0023,850.0023,850.001,178,200
Mar 7, 202523,525.0023,775.0023,350.0023,700.0023,700.00913,500
Mar 6, 202523,375.0023,700.0023,325.0023,500.0023,500.001,027,300
Mar 5, 202523,125.0023,425.0023,075.0023,225.0023,225.001,186,700
Mar 4, 202524,000.0024,100.0023,000.0023,075.0023,075.001,785,400
Mar 3, 202523,725.0024,250.0023,725.0024,025.0024,025.00727,100
Feb 28, 202524,825.0024,825.0023,600.0023,700.0023,700.002,066,100
Feb 27, 202524,700.0025,475.0024,650.0024,825.0024,825.00973,900
Feb 26, 202524,775.0025,000.0024,400.0024,675.0024,675.00691,600
Feb 25, 202525,175.0025,250.0024,700.0024,825.0024,825.00990,000
Feb 24, 202525,275.0025,325.0025,100.0025,200.0025,200.00379,700
Feb 21, 202525,250.0025,400.0025,100.0025,275.0025,275.00468,400
Feb 20, 202525,700.0025,725.0025,200.0025,225.0025,225.00644,900
Feb 19, 202525,775.0025,975.0025,575.0025,700.0025,700.00728,200
Feb 18, 202525,725.0025,975.0025,675.0025,775.0025,775.00352,400
Feb 17, 202525,600.0025,725.0025,375.0025,725.0025,725.00533,100
Feb 14, 202525,375.0025,600.0025,375.0025,600.0025,600.00453,200
Feb 13, 202525,350.0025,425.0025,100.0025,425.0025,425.00344,100
Feb 12, 202525,700.0025,700.0025,025.0025,350.0025,350.00619,300
Feb 11, 202525,200.0025,325.0025,050.0025,075.0025,075.00660,800
Feb 10, 202525,825.0025,825.0025,200.0025,200.0025,200.00417,400
Feb 7, 202525,475.0025,975.0025,075.0025,675.0025,675.00691,800
Feb 6, 202526,050.0026,050.0025,300.0025,450.0025,450.00925,900
Feb 5, 202526,500.0026,500.0025,850.0026,050.0026,050.00583,900
Feb 4, 202526,075.0026,150.0025,825.0025,875.0025,875.00376,800
Feb 3, 202525,875.0026,075.0025,675.0026,075.0026,075.00709,200
Jan 31, 202525,900.0025,900.0025,550.0025,875.0025,875.00683,500
Jan 30, 202526,300.0026,300.0025,800.0025,900.0025,900.00683,300
Jan 24, 202526,400.0026,500.0026,300.0026,325.0026,325.00426,400
Jan 23, 202526,425.0026,625.0026,325.0026,400.0026,400.00826,200
Jan 22, 202526,150.0026,575.0026,125.0026,425.0026,425.001,068,000
Jan 21, 202526,025.0026,300.0025,950.0026,125.0026,125.00689,600
Jan 20, 202526,150.0026,375.0025,800.0025,900.0025,900.00611,500
Jan 17, 202526,000.0026,150.0025,925.0026,100.0026,100.00538,900
Jan 16, 202525,875.0026,175.0025,750.0026,000.0026,000.00676,500
Jan 15, 202525,400.0025,750.0025,400.0025,750.0025,750.00532,800
Jan 14, 202525,700.0025,825.0025,300.0025,400.0025,400.00735,000
Jan 13, 202525,375.0025,475.0024,975.0025,225.0025,225.001,550,600
Jan 10, 202525,300.0025,450.0025,125.0025,275.0025,275.00798,900
Jan 9, 202525,425.0025,500.0025,275.0025,300.0025,300.00594,700
Jan 8, 202525,800.0025,825.0025,375.0025,375.0025,375.00836,400
Jan 7, 202525,800.0025,950.0025,575.0025,800.0025,800.00526,200
Jan 6, 202526,300.0026,350.0025,800.0025,800.0025,800.00981,400
Jan 3, 202526,175.0026,500.0026,050.0026,300.0026,300.00453,800
Jan 2, 202526,525.0026,725.0026,175.0026,175.0026,175.00894,700
Dec 30, 202425,850.0026,700.0025,600.0026,700.0026,700.001,317,600
Dec 27, 202425,400.0025,950.0025,400.0025,850.0025,850.00571,200
Dec 24, 202425,600.0025,600.0025,300.0025,300.0025,300.00981,100
Dec 23, 202425,625.0025,775.0025,300.0025,650.0025,650.001,456,000
Dec 20, 202426,325.0026,600.0025,500.0025,525.0025,525.001,888,500
Dec 19, 202427,075.0027,075.0026,325.0026,325.0026,325.001,383,000
Dec 18, 202427,250.0027,475.0026,900.0027,150.0027,150.00667,200
Dec 17, 202427,750.0027,750.0027,050.0027,250.0027,250.001,186,600
Dec 16, 202427,800.0027,825.0027,350.0027,750.0027,750.00908,800
Dec 13, 202428,025.0028,200.0027,725.0027,850.0027,850.00687,700
Dec 12, 202428,200.0028,375.0027,800.0028,025.0028,025.001,132,700
Dec 11, 202427,875.0028,650.0027,875.0028,200.0028,200.004,022,500
Dec 10, 202427,850.0027,900.0027,700.0027,875.0027,875.001,045,200
Dec 9, 202427,700.0027,900.0027,500.0027,850.0027,850.001,043,800
Dec 6, 202427,450.0027,825.0027,375.0027,700.0027,700.001,861,800
Dec 5, 202427,500.0027,600.0027,125.0027,450.0027,450.00882,600
Dec 4, 202427,200.0027,675.0027,200.0027,500.0027,500.001,310,900
Dec 3, 202426,900.0027,225.0026,900.0027,100.0027,100.001,664,700
Dec 2, 202426,650.0027,350.0026,650.0026,900.0026,900.001,315,000
Nov 29, 202427,300.0027,300.0026,625.0026,650.0026,650.002,146,000
Nov 28, 202427,450.0027,500.0027,200.0027,300.0027,300.00929,700
Nov 26, 202427,625.0027,850.0027,400.0027,425.0027,425.001,507,600
Nov 25, 202427,950.0027,950.0027,325.0027,600.0027,600.002,875,200
Nov 22, 202427,425.0028,000.0027,425.0027,950.0027,950.004,856,600
Nov 21, 202426,700.0027,900.0026,700.0027,375.0027,375.005,154,500
Nov 20, 202426,700.0026,775.0026,600.0026,700.0026,700.001,193,000
Nov 19, 202426,850.0026,900.0026,525.0026,800.0026,800.001,827,600
Nov 18, 202426,500.0026,975.0026,500.0026,850.0026,850.003,255,700
Nov 15, 202426,300.0026,550.0026,300.0026,500.0026,500.002,175,500
Nov 14, 202426,325.0026,400.0026,200.0026,300.0026,300.002,185,100
Nov 13, 202426,500.0026,575.0025,975.0026,200.0026,200.002,726,900
Nov 12, 202425,150.0025,850.0025,125.0025,700.0025,700.001,657,700
Nov 11, 202425,200.0025,400.0025,125.0025,150.0025,150.00773,600
Nov 8, 202425,425.0025,475.0025,225.0025,250.0025,250.00830,500
Nov 7, 202425,250.0025,425.0025,025.0025,425.0025,425.00916,900
Nov 6, 202425,500.0025,500.0025,125.0025,250.0025,250.001,119,800
Nov 5, 202425,150.0025,425.0025,150.0025,375.0025,375.00770,500
Nov 4, 202425,500.0025,500.0025,100.0025,125.0025,125.00622,400
Nov 1, 202425,075.0025,500.0025,075.0025,500.0025,500.001,298,000
Oct 31, 202425,150.0025,475.0025,075.0025,075.0025,075.002,220,200
Oct 30, 202425,450.0025,450.0025,000.0025,150.0025,150.001,243,800
Oct 29, 202425,525.0025,525.0025,275.0025,450.0025,450.00532,400
Oct 28, 202425,500.0025,550.0025,200.0025,525.0025,525.001,217,000
Oct 25, 202425,700.0025,700.0025,500.0025,525.0025,525.001,081,200
Oct 24, 202425,700.0025,800.0025,675.0025,675.0025,675.00517,400
Oct 23, 202425,925.0025,925.0025,650.0025,675.0025,675.001,536,100
Oct 22, 202425,900.0025,925.0025,850.0025,925.0025,925.00871,200
Oct 21, 202426,000.0026,000.0025,875.0025,875.0025,875.00671,700
Oct 18, 202425,950.0026,050.0025,925.0025,925.0025,925.00508,600
Oct 17, 202425,900.0026,125.0025,900.0025,950.0025,950.00838,300
Oct 16, 202426,325.0026,325.0025,850.0025,850.0025,850.002,334,900
Oct 15, 202425,950.0026,300.0025,875.0026,150.0026,150.001,248,300
Oct 14, 202425,975.0026,000.0025,850.0025,950.0025,950.00573,800
Oct 11, 202426,125.0026,125.0025,925.0025,925.0025,925.00665,000
Oct 10, 202426,050.0026,125.0025,850.0026,025.0026,025.00857,400
Oct 9, 202426,050.0026,050.0025,900.0026,050.0026,050.001,072,300
Oct 8, 202426,400.0026,550.0026,050.0026,050.0026,050.001,439,500
Oct 7, 202426,400.0026,650.0026,150.0026,325.0026,325.001,790,500
Oct 4, 202426,100.0026,150.0025,950.0025,975.0025,975.00704,700
Oct 3, 202426,075.0026,175.0025,950.0026,100.0026,100.00827,100
Oct 2, 202426,350.0026,350.0026,000.0026,025.0026,025.001,625,400
Oct 1, 202426,450.0026,450.0026,025.0026,350.0026,350.001,321,400
Sep 30, 202426,500.0026,675.0026,050.0026,475.0026,475.001,689,000
Sep 27, 202426,500.0026,550.0025,850.0026,500.0026,500.002,047,400
Sep 26, 202426,600.0026,700.0026,300.0026,500.0026,500.001,414,900
Sep 25, 202426,900.0027,075.0026,500.0026,525.0026,525.002,864,200
Sep 24, 202426,250.0026,925.0026,250.0026,900.0026,900.003,048,500
Sep 23, 202426,000.0026,225.0026,000.0026,175.0026,175.002,831,400
Sep 20, 202426,000.0026,075.0025,850.0025,900.0025,900.001,742,900
Sep 19, 202425,925.0026,125.0025,900.0026,000.0026,000.001,246,700
Sep 18, 202425,975.0026,150.0025,900.0025,925.0025,925.00886,200
Sep 17, 202426,200.0026,225.0025,800.0025,850.0025,850.002,332,800
Sep 13, 202426,375.0026,375.0026,125.0026,200.0026,200.00850,600
Sep 12, 202426,000.0026,550.0026,000.0026,375.0026,375.002,487,100
Sep 11, 202426,025.0026,100.0025,975.0026,000.0026,000.001,520,000
Sep 10, 2024 1,228.00 Dividend
Sep 10, 202426,100.0026,225.0026,000.0026,100.0026,100.002,918,600
Sep 9, 202427,250.0027,400.0027,100.0027,225.0025,997.003,133,800
Sep 6, 202427,300.0027,500.0027,200.0027,225.0025,997.001,709,600
Sep 5, 202427,500.0027,650.0027,125.0027,275.0026,044.752,444,900
Sep 4, 202427,700.0027,925.0027,475.0027,500.0026,259.602,729,700
Sep 3, 202427,825.0028,175.0027,700.0027,800.0026,546.062,851,500
Sep 2, 202427,600.0028,125.0027,575.0027,675.0026,426.704,146,500
Aug 30, 202427,175.0027,350.0027,075.0027,225.0025,997.001,453,400
Aug 29, 202427,225.0027,750.0027,100.0027,175.0025,949.262,526,100
Aug 28, 202427,000.0027,225.0027,000.0027,225.0025,997.001,236,800
Aug 27, 202427,150.0027,200.0026,800.0027,000.0025,782.15964,900
Aug 26, 202426,675.0027,075.0026,675.0027,000.0025,782.151,913,400
Aug 23, 202426,725.0027,075.0026,625.0026,675.0025,471.811,979,500
Aug 22, 202426,575.0026,825.0026,300.0026,725.0025,519.551,942,500
Aug 21, 202426,450.0026,800.0026,400.0026,675.0025,471.81859,100
Aug 20, 202426,475.0026,550.0026,375.0026,400.0025,209.21800,000
Aug 19, 202426,450.0026,525.0026,200.0026,475.0025,280.83792,200
Aug 16, 202426,300.0026,700.0026,300.0026,425.0025,233.091,122,000
Aug 15, 202426,225.0026,300.0026,075.0026,200.0025,018.23916,500
Aug 14, 202426,175.0026,400.0026,025.0026,225.0025,042.112,048,100
Aug 13, 202426,575.0026,925.0026,575.0026,825.0025,615.041,205,800
Aug 12, 202425,925.0026,600.0025,925.0026,475.0025,280.831,560,000
Aug 9, 202425,950.0026,150.0025,750.0025,850.0024,684.021,016,300
Aug 8, 202425,850.0026,150.0025,600.0025,825.0024,660.15815,600
Aug 7, 202425,600.0026,050.0025,600.0025,800.0024,636.281,622,400
Aug 6, 202425,750.0026,025.0025,250.0025,525.0024,373.682,320,900
Aug 5, 202426,900.0026,900.0025,400.0025,625.0024,469.172,754,700
Aug 2, 202426,500.0026,975.0026,400.0026,975.0025,758.281,614,900
Aug 1, 202426,350.0026,750.0026,350.0026,625.0025,424.061,142,300
Jul 31, 202426,475.0026,500.0026,050.0026,300.0025,113.721,271,500
Jul 30, 202426,200.0026,625.0026,200.0026,350.0025,161.47842,800
Jul 29, 202426,400.0026,675.0026,175.0026,175.0024,994.361,074,900
Jul 26, 202426,050.0026,400.0026,025.0026,400.0025,209.21447,800
Jul 25, 202426,350.0026,725.0025,850.0026,050.0024,875.001,374,300
Jul 24, 202426,650.0026,825.0026,350.0026,350.0025,161.471,127,700
Jul 23, 202427,350.0027,925.0026,650.0026,650.0025,447.943,158,000
Jul 22, 202426,600.0027,350.0026,550.0027,350.0026,116.363,903,100
Jul 19, 202426,250.0026,650.0026,225.0026,525.0025,328.572,390,000
Jul 18, 202425,800.0026,200.0025,575.0026,175.0024,994.361,600,200
Jul 17, 202426,000.0026,075.0025,750.0025,800.0024,636.28822,400
Jul 16, 202425,625.0026,175.0025,625.0025,950.0024,779.511,359,300
Jul 15, 202425,550.0025,675.0025,375.0025,500.0024,349.81544,100
Jul 12, 202425,550.0025,750.0025,325.0025,550.0024,397.55664,200
Jul 11, 202425,800.0025,875.0025,500.0025,500.0024,349.81740,300
Jul 10, 202425,525.0025,900.0025,525.0025,650.0024,493.04572,800
Jul 9, 202425,975.0026,100.0025,525.0025,525.0024,373.682,057,800
Jul 8, 202426,125.0026,300.0025,825.0026,000.0024,827.26918,200
Jul 5, 202426,175.0026,600.0025,825.0026,150.0024,970.491,414,100
Jul 4, 202425,800.0026,275.0025,800.0026,150.0024,970.491,974,000
Jul 3, 202425,000.0025,875.0025,000.0025,800.0024,636.282,145,800
Jul 2, 202424,275.0025,125.0024,275.0025,000.0023,872.361,712,400
Jul 1, 202423,975.0024,400.0023,975.0024,275.0023,180.06603,300
Jun 28, 202423,750.0023,975.0023,725.0023,900.0022,821.98819,300
Jun 27, 202423,800.0023,825.0023,625.0023,750.0022,678.74397,500
Jun 26, 202423,650.0023,850.0023,600.0023,800.0022,726.49595,100
Jun 25, 202423,950.0024,000.0023,600.0023,600.0022,535.511,221,400
Jun 24, 202424,250.0024,250.0023,875.0023,900.0022,821.98923,700
Jun 21, 202423,900.0024,400.0023,900.0024,250.0023,156.19749,400
Jun 20, 202423,900.0024,000.0023,850.0023,900.0022,821.98390,100
Jun 19, 202424,050.0024,125.0023,575.0023,875.0022,798.10829,300
Jun 14, 202424,250.0024,275.0024,000.0024,050.0022,965.21693,400
Jun 13, 202424,300.0024,350.0024,200.0024,200.0023,108.45405,700
Jun 12, 202424,100.0024,325.0024,075.0024,300.0023,203.93822,100
Jun 11, 202424,475.0024,475.0024,100.0024,100.0023,012.961,090,100
Jun 10, 202424,750.0024,750.0024,250.0024,425.0023,323.30880,300
Jun 7, 202424,600.0024,750.0024,575.0024,750.0023,633.64414,700
Jun 6, 202424,850.0024,850.0024,575.0024,600.0023,490.40720,300
Jun 5, 202425,225.0025,250.0024,800.0024,850.0023,729.131,071,300
Jun 4, 202425,225.0025,600.0025,175.0025,400.0024,254.321,173,200
Jun 3, 202425,000.0025,225.0024,800.0025,225.0024,087.211,208,500
May 31, 202424,975.0025,200.0024,725.0024,975.0023,848.491,656,200
May 30, 202424,375.0025,000.0024,125.0024,950.0023,824.621,044,000
May 29, 202424,325.0024,500.0024,300.0024,375.0023,275.55745,800
May 28, 202424,250.0024,400.0024,250.0024,300.0023,203.93592,900
May 27, 202424,325.0024,400.0024,250.0024,250.0023,156.19651,700
May 22, 202424,500.0024,500.0024,200.0024,325.0023,227.81559,900
May 21, 202424,425.0024,750.0024,100.0024,250.0023,156.19864,500
May 20, 202424,075.0024,475.0024,075.0024,350.0023,251.68792,300
May 17, 202424,200.0024,250.0024,050.0024,075.0022,989.081,081,800
May 16, 202424,150.0024,300.0024,100.0024,200.0023,108.45705,700
May 15, 202424,550.0024,600.0024,100.0024,100.0023,012.961,212,000
May 14, 202424,600.0024,800.0024,500.0024,500.0023,394.91621,700
May 13, 202424,600.0024,875.0024,025.0024,650.0023,538.152,061,100
May 8, 202424,850.0025,350.0024,800.0025,350.0024,206.571,023,900
May 7, 202424,500.0024,875.0024,500.0024,800.0023,681.38390,400
May 6, 202425,125.0025,125.0024,450.0024,500.0023,394.91892,000
May 3, 202425,000.0025,150.0024,750.0024,825.0023,705.25607,100
May 2, 202425,250.0025,500.0024,850.0024,900.0023,776.87814,700
Apr 30, 202425,225.0025,300.0025,025.0025,225.0024,087.211,274,700
Apr 29, 202424,500.0024,975.0024,000.0024,950.0023,824.621,155,600
Apr 26, 202424,975.0025,200.0024,500.0024,500.0023,394.911,283,800
Apr 25, 202425,325.0025,325.0024,925.0024,975.0023,848.491,366,500
Apr 24, 202425,525.0025,575.0025,325.0025,350.0024,206.57994,300
Apr 23, 202425,575.0025,575.0025,225.0025,525.0024,373.681,003,500
Apr 22, 202425,700.0025,825.0025,525.0025,575.0024,421.431,050,800
Apr 19, 202426,000.0026,000.0025,525.0025,700.0024,540.791,532,800
Apr 18, 202425,950.0026,275.0025,850.0025,925.0024,755.642,177,700
Apr 17, 2024 1,747.00 Dividend
Apr 17, 202425,775.0025,950.0025,650.0025,850.0024,684.024,189,600
Apr 16, 202427,450.0027,450.0027,050.0027,400.0024,495.915,801,000

Related Tickers

PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%
 
AADI.JK Adaro Andalan Indonesia Tbk.
5,900.00
-1.67%
 
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
 
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
 
INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
 
BSSR.JK PT Baramulti Suksessarana Tbk
3,960.00
-1.00%
 
BYAN.JK PT Bayan Resources Tbk.
20,000.00
-0.37%
 
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
 
CUAN.JK PT Petrindo Jaya Kreasi Tbk
6,000.00
+8.60%