PT Sumber Energi Andalan Tbk (ITMA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 06 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 03 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 02 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 30 Apr 2024 | 900.00 | 900.00 | 840.00 | 850.00 | 850.00 | 53,896,100 |
| 29 Apr 2024 | 915.00 | 920.00 | 870.00 | 900.00 | 900.00 | 45,034,900 |
| 26 Apr 2024 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 43,578,200 |
| 25 Apr 2024 | 850.00 | 915.00 | 830.00 | 900.00 | 900.00 | 38,774,000 |
| 24 Apr 2024 | 880.00 | 880.00 | 840.00 | 850.00 | 850.00 | 42,367,000 |
| 23 Apr 2024 | 900.00 | 900.00 | 780.00 | 875.00 | 875.00 | 69,460,400 |
| 22 Apr 2024 | 930.00 | 955.00 | 905.00 | 905.00 | 905.00 | 42,938,800 |
| 19 Apr 2024 | 920.00 | 920.00 | 905.00 | 920.00 | 920.00 | 34,910,800 |
| 18 Apr 2024 | 960.00 | 975.00 | 915.00 | 920.00 | 920.00 | 40,095,500 |
| 17 Apr 2024 | 915.00 | 960.00 | 900.00 | 960.00 | 960.00 | 28,301,800 |
| 16 Apr 2024 | 905.00 | 925.00 | 900.00 | 915.00 | 915.00 | 37,101,100 |
| 05 Apr 2024 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 28,908,300 |
| 04 Apr 2024 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | 24,828,400 |
| 03 Apr 2024 | 965.00 | 970.00 | 860.00 | 900.00 | 900.00 | 37,852,800 |
| 02 Apr 2024 | 940.00 | 980.00 | 830.00 | 935.00 | 935.00 | 48,957,800 |
| 01 Apr 2024 | 920.00 | 965.00 | 905.00 | 940.00 | 940.00 | 35,063,900 |
| 28 Mar 2024 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 77,884,500 |
| 27 Mar 2024 | 920.00 | 940.00 | 915.00 | 915.00 | 915.00 | 58,053,500 |
| 26 Mar 2024 | 920.00 | 920.00 | 900.00 | 920.00 | 920.00 | 64,715,500 |
| 25 Mar 2024 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 74,429,500 |
| 22 Mar 2024 | 920.00 | 920.00 | 875.00 | 900.00 | 900.00 | 51,710,400 |
| 21 Mar 2024 | 895.00 | 925.00 | 875.00 | 915.00 | 915.00 | 49,892,300 |
| 20 Mar 2024 | 845.00 | 890.00 | 835.00 | 890.00 | 890.00 | 62,085,500 |
| 19 Mar 2024 | 800.00 | 845.00 | 770.00 | 845.00 | 845.00 | 62,360,100 |
| 18 Mar 2024 | 680.00 | 785.00 | 680.00 | 785.00 | 785.00 | 84,542,100 |
| 15 Mar 2024 | 720.00 | 720.00 | 660.00 | 680.00 | 680.00 | 144,021,100 |
| 14 Mar 2024 | 750.00 | 775.00 | 715.00 | 720.00 | 720.00 | 70,990,800 |
| 13 Mar 2024 | 785.00 | 795.00 | 745.00 | 750.00 | 750.00 | 82,201,500 |
| 08 Mar 2024 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 80,952,400 |
| 07 Mar 2024 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 64,548,000 |
| 06 Mar 2024 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | 61,046,800 |
| 05 Mar 2024 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | 71,623,200 |
| 04 Mar 2024 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | 70,941,300 |
| 01 Mar 2024 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 77,687,800 |
| 29 Feb 2024 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 64,631,700 |
| 28 Feb 2024 | 755.00 | 820.00 | 705.00 | 755.00 | 755.00 | 121,745,200 |
| 27 Feb 2024 | 635.00 | 765.00 | 635.00 | 745.00 | 745.00 | 16,738,500 |
| 26 Feb 2024 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 42,300 |
| 23 Feb 2024 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | 34,000 |
| 22 Feb 2024 | 650.00 | 660.00 | 625.00 | 650.00 | 650.00 | 104,400 |
| 21 Feb 2024 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | 127,000 |
| 20 Feb 2024 | 655.00 | 660.00 | 630.00 | 655.00 | 655.00 | 116,100 |
| 19 Feb 2024 | 660.00 | 700.00 | 650.00 | 660.00 | 660.00 | 346,300 |
| 16 Feb 2024 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 53,700 |
| 15 Feb 2024 | 700.00 | 700.00 | 655.00 | 665.00 | 665.00 | 186,300 |
| 13 Feb 2024 | 700.00 | 705.00 | 670.00 | 690.00 | 690.00 | 61,700 |
| 12 Feb 2024 | 700.00 | 705.00 | 675.00 | 690.00 | 690.00 | 118,100 |
| 07 Feb 2024 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 125,700 |
| 06 Feb 2024 | 745.00 | 780.00 | 705.00 | 705.00 | 705.00 | 258,000 |
| 05 Feb 2024 | 680.00 | 765.00 | 680.00 | 730.00 | 730.00 | 762,200 |
| 02 Feb 2024 | 640.00 | 685.00 | 635.00 | 680.00 | 680.00 | 113,400 |
| 01 Feb 2024 | 725.00 | 730.00 | 660.00 | 680.00 | 680.00 | 400,600 |
| 31 Jan 2024 | 750.00 | 825.00 | 710.00 | 725.00 | 725.00 | 808,300 |
| 30 Jan 2024 | 710.00 | 745.00 | 695.00 | 725.00 | 725.00 | 389,000 |
| 29 Jan 2024 | 730.00 | 745.00 | 700.00 | 710.00 | 710.00 | 213,700 |
| 26 Jan 2024 | 735.00 | 750.00 | 715.00 | 730.00 | 730.00 | 119,600 |
| 25 Jan 2024 | 745.00 | 750.00 | 705.00 | 735.00 | 735.00 | 256,500 |
| 24 Jan 2024 | 775.00 | 785.00 | 695.00 | 745.00 | 745.00 | 1,470,500 |
| 23 Jan 2024 | 875.00 | 880.00 | 735.00 | 765.00 | 765.00 | 1,993,100 |
| 22 Jan 2024 | 820.00 | 880.00 | 775.00 | 875.00 | 875.00 | 61,159,500 |
| 19 Jan 2024 | 770.00 | 805.00 | 725.00 | 805.00 | 805.00 | 2,993,600 |
| 18 Jan 2024 | 770.00 | 800.00 | 720.00 | 770.00 | 770.00 | 3,957,900 |
| 17 Jan 2024 | 685.00 | 775.00 | 670.00 | 770.00 | 770.00 | 4,389,800 |
| 16 Jan 2024 | 655.00 | 705.00 | 655.00 | 685.00 | 685.00 | 696,500 |
| 15 Jan 2024 | 695.00 | 695.00 | 645.00 | 655.00 | 655.00 | 572,700 |
| 12 Jan 2024 | 730.00 | 735.00 | 690.00 | 695.00 | 695.00 | 394,100 |
| 11 Jan 2024 | 735.00 | 760.00 | 710.00 | 730.00 | 730.00 | 1,171,900 |
| 10 Jan 2024 | 730.00 | 740.00 | 710.00 | 735.00 | 735.00 | 964,900 |
| 09 Jan 2024 | 730.00 | 740.00 | 690.00 | 730.00 | 730.00 | 3,404,300 |
| 08 Jan 2024 | 625.00 | 760.00 | 620.00 | 725.00 | 725.00 | 46,183,600 |
| 05 Jan 2024 | 630.00 | 655.00 | 600.00 | 620.00 | 620.00 | 819,500 |
| 04 Jan 2024 | 625.00 | 675.00 | 600.00 | 635.00 | 635.00 | 2,393,600 |
| 03 Jan 2024 | 645.00 | 650.00 | 580.00 | 615.00 | 615.00 | 2,270,000 |
| 02 Jan 2024 | 680.00 | 695.00 | 635.00 | 650.00 | 650.00 | 1,262,800 |
| 29 Dec 2023 | 760.00 | 765.00 | 690.00 | 690.00 | 690.00 | 3,590,900 |
| 28 Dec 2023 | 655.00 | 805.00 | 630.00 | 750.00 | 750.00 | 17,959,800 |
| 27 Dec 2023 | 570.00 | 660.00 | 540.00 | 650.00 | 650.00 | 13,958,900 |
| 22 Dec 2023 | 670.00 | 685.00 | 535.00 | 595.00 | 595.00 | 2,771,500 |
| 21 Dec 2023 | 660.00 | 720.00 | 645.00 | 665.00 | 665.00 | 2,474,600 |
| 20 Dec 2023 | 705.00 | 720.00 | 615.00 | 660.00 | 660.00 | 3,859,700 |
| 19 Dec 2023 | 590.00 | 730.00 | 560.00 | 695.00 | 695.00 | 60,584,800 |
| 18 Dec 2023 | 585.00 | 590.00 | 520.00 | 585.00 | 585.00 | 2,246,100 |
| 15 Dec 2023 | 570.00 | 590.00 | 540.00 | 585.00 | 585.00 | 2,203,300 |
| 14 Dec 2023 | 665.00 | 700.00 | 550.00 | 570.00 | 570.00 | 7,322,100 |
| 13 Dec 2023 | 550.00 | 635.00 | 535.00 | 635.00 | 635.00 | 11,115,700 |
| 12 Dec 2023 | 408.00 | 510.00 | 408.00 | 510.00 | 510.00 | 9,884,800 |
| 11 Dec 2023 | 386.00 | 410.00 | 386.00 | 408.00 | 408.00 | 18,893,400 |
| 08 Dec 2023 | 388.00 | 398.00 | 386.00 | 386.00 | 386.00 | 28,850,300 |
| 07 Dec 2023 | 392.00 | 404.00 | 382.00 | 386.00 | 386.00 | 17,482,200 |
| 06 Dec 2023 | 382.00 | 392.00 | 378.00 | 382.00 | 382.00 | 32,711,500 |
| 05 Dec 2023 | 388.00 | 396.00 | 388.00 | 388.00 | 388.00 | 65,400 |
| 04 Dec 2023 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | 356,000 |
| 01 Dec 2023 | 388.00 | 400.00 | 382.00 | 390.00 | 390.00 | 151,100 |
| 30 Nov 2023 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 78,900 |
| 29 Nov 2023 | 390.00 | 398.00 | 386.00 | 390.00 | 390.00 | 182,600 |
| 28 Nov 2023 | 396.00 | 398.00 | 388.00 | 392.00 | 392.00 | 6,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.