New Zealand markets closed

PT Indo Tambangraya Megah Tbk (ITMG.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
26,175.00+375.00 (+1.45%)
At close: 04:14PM WIB
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202425,800.0026,200.0025,575.0026,175.0026,175.001,601,800
17 Jul 202426,000.0026,075.0025,750.0025,800.0025,800.00822,400
16 Jul 202425,625.0026,175.0025,625.0025,950.0025,950.001,359,300
15 Jul 202425,550.0025,675.0025,375.0025,500.0025,500.00544,100
12 Jul 202425,550.0025,750.0025,325.0025,550.0025,550.00664,200
11 Jul 202425,800.0025,875.0025,500.0025,500.0025,500.00740,300
10 Jul 202425,525.0025,900.0025,525.0025,650.0025,650.00572,800
09 Jul 202425,975.0026,100.0025,525.0025,525.0025,525.002,057,800
08 Jul 202426,125.0026,300.0025,825.0026,000.0026,000.00918,200
05 Jul 202426,175.0026,600.0025,825.0026,150.0026,150.001,414,100
04 Jul 202425,800.0026,275.0025,800.0026,150.0026,150.001,974,000
03 Jul 202425,000.0025,875.0025,000.0025,800.0025,800.002,145,800
02 Jul 202424,275.0025,125.0024,275.0025,000.0025,000.001,712,400
01 Jul 202423,975.0024,400.0023,975.0024,275.0024,275.00603,300
28 Jun 202423,750.0023,975.0023,725.0023,900.0023,900.00819,300
27 Jun 202423,800.0023,825.0023,625.0023,750.0023,750.00397,500
26 Jun 202423,650.0023,850.0023,600.0023,800.0023,800.00595,100
25 Jun 202423,950.0024,000.0023,600.0023,600.0023,600.001,221,400
24 Jun 202424,250.0024,250.0023,875.0023,900.0023,900.00923,700
21 Jun 202423,900.0024,400.0023,900.0024,250.0024,250.00749,400
20 Jun 202423,900.0024,000.0023,850.0023,900.0023,900.00390,100
19 Jun 202424,050.0024,125.0023,575.0023,875.0023,875.00829,300
14 Jun 202424,250.0024,275.0024,000.0024,050.0024,050.00693,400
13 Jun 202424,300.0024,350.0024,200.0024,200.0024,200.00405,700
12 Jun 202424,100.0024,325.0024,075.0024,300.0024,300.00822,100
11 Jun 202424,475.0024,475.0024,100.0024,100.0024,100.001,090,100
10 Jun 202424,750.0024,750.0024,250.0024,425.0024,425.00880,300
07 Jun 202424,600.0024,750.0024,575.0024,750.0024,750.00414,700
06 Jun 202424,850.0024,850.0024,575.0024,600.0024,600.00720,300
05 Jun 202425,225.0025,250.0024,800.0024,850.0024,850.001,071,300
04 Jun 202425,225.0025,600.0025,175.0025,400.0025,400.001,173,200
03 Jun 202425,000.0025,225.0024,800.0025,225.0025,225.001,208,500
31 May 202424,975.0025,200.0024,725.0024,975.0024,975.001,656,200
30 May 202424,375.0025,000.0024,125.0024,950.0024,950.001,044,000
29 May 202424,325.0024,500.0024,300.0024,375.0024,375.00745,800
28 May 202424,250.0024,400.0024,250.0024,300.0024,300.00592,900
27 May 202424,325.0024,400.0024,250.0024,250.0024,250.00651,700
22 May 202424,500.0024,500.0024,200.0024,325.0024,325.00559,900
21 May 202424,425.0024,750.0024,100.0024,250.0024,250.00864,500
20 May 202424,075.0024,475.0024,075.0024,350.0024,350.00792,300
17 May 202424,200.0024,250.0024,050.0024,075.0024,075.001,081,800
16 May 202424,150.0024,300.0024,100.0024,200.0024,200.00705,700
15 May 202424,550.0024,600.0024,100.0024,100.0024,100.001,212,000
14 May 202424,600.0024,800.0024,500.0024,500.0024,500.00621,700
13 May 202424,600.0024,875.0024,025.0024,650.0024,650.002,061,100
08 May 202424,850.0025,350.0024,800.0025,350.0025,350.001,023,900
07 May 202424,500.0024,875.0024,500.0024,800.0024,800.00390,400
06 May 202425,125.0025,125.0024,450.0024,500.0024,500.00892,000
03 May 202425,000.0025,150.0024,750.0024,825.0024,825.00607,100
02 May 202425,250.0025,500.0024,850.0024,900.0024,900.00814,700
30 Apr 202425,225.0025,300.0025,025.0025,225.0025,225.001,274,700
29 Apr 202424,500.0024,975.0024,000.0024,950.0024,950.001,155,600
26 Apr 202424,975.0025,200.0024,500.0024,500.0024,500.001,283,800
25 Apr 202425,325.0025,325.0024,925.0024,975.0024,975.001,366,500
24 Apr 202425,525.0025,575.0025,325.0025,350.0025,350.00994,300
23 Apr 202425,575.0025,575.0025,225.0025,525.0025,525.001,003,500
22 Apr 202425,700.0025,825.0025,525.0025,575.0025,575.001,050,800
19 Apr 202426,000.0026,000.0025,525.0025,700.0025,700.001,532,800
18 Apr 202425,950.0026,275.0025,850.0025,925.0025,925.002,177,700
17 Apr 202425,775.0025,950.0025,650.0025,850.0025,850.004,189,600
17 Apr 20241747 Dividend
16 Apr 202427,450.0027,450.0027,050.0027,400.0025,653.005,801,000
05 Apr 202426,975.0027,000.0026,750.0026,850.0025,138.072,061,100
04 Apr 202426,975.0027,025.0026,625.0026,900.0025,184.881,331,700
03 Apr 202426,750.0027,100.0026,725.0026,975.0025,255.102,480,100
02 Apr 202426,300.0026,675.0026,225.0026,675.0024,974.221,748,900
01 Apr 202426,700.0026,700.0026,000.0026,300.0024,623.132,598,500
28 Mar 202428,500.0028,775.0026,675.0026,700.0024,997.637,868,300
27 Mar 202427,800.0028,425.0027,800.0028,425.0026,612.652,285,300
26 Mar 202427,900.0027,900.0027,750.0027,775.0026,004.091,067,700
25 Mar 202428,100.0028,100.0027,700.0027,750.0025,980.681,650,500
22 Mar 202427,750.0028,100.0027,750.0027,800.0026,027.501,236,200
21 Mar 202427,725.0028,125.0027,525.0027,750.0025,980.682,232,500
20 Mar 202427,225.0027,725.0027,225.0027,625.0025,863.651,673,500
19 Mar 202427,375.0027,425.0027,200.0027,225.0025,489.16800,200
18 Mar 202427,225.0027,525.0027,200.0027,375.0025,629.59830,100
15 Mar 202427,400.0027,900.0027,100.0027,100.0025,372.133,447,300
14 Mar 202427,050.0027,575.0027,025.0027,400.0025,653.001,344,900
13 Mar 202427,650.0027,650.0027,000.0027,000.0025,278.502,104,000
08 Mar 202427,750.0027,825.0027,600.0027,650.0025,887.061,098,100
07 Mar 202427,100.0027,825.0027,000.0027,700.0025,933.872,561,500
06 Mar 202427,175.0027,325.0027,000.0027,125.0025,395.531,752,800
05 Mar 202426,450.0027,200.0026,450.0027,175.0025,442.352,812,200
04 Mar 202426,275.0026,650.0026,250.0026,375.0024,693.351,795,200
01 Mar 202426,225.0026,400.0026,150.0026,250.0024,576.32574,800
29 Feb 202426,400.0026,600.0026,125.0026,200.0024,529.511,201,700
28 Feb 202426,475.0026,525.0026,275.0026,375.0024,693.35812,400
27 Feb 202425,800.0026,250.0025,800.0026,075.0024,412.48970,200
26 Feb 202426,200.0026,225.0025,800.0025,800.0024,155.011,321,700
23 Feb 202426,075.0026,250.0025,750.0026,200.0024,529.511,340,300
22 Feb 202426,225.0026,275.0026,000.0026,075.0024,412.482,016,900
21 Feb 202426,900.0026,900.0026,375.0026,475.0024,786.98976,800
20 Feb 202426,925.0027,000.0026,525.0026,575.0024,880.601,178,700
19 Feb 202427,100.0027,125.0026,800.0026,875.0025,161.47587,100
16 Feb 202427,150.0027,200.0027,000.0027,025.0025,301.91555,300
15 Feb 202427,250.0027,375.0027,000.0027,075.0025,348.721,052,200
13 Feb 202427,050.0027,250.0027,050.0027,125.0025,395.53604,000
12 Feb 202426,750.0027,250.0026,750.0027,050.0025,325.31910,100
07 Feb 202426,700.0026,875.0026,650.0026,700.0024,997.63424,600
06 Feb 202426,400.0026,675.0026,250.0026,650.0024,950.82815,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...