UK markets closed

PT Indo Tambangraya Megah Tbk (ITMG.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-24,950.0000 (-100.00%)
At close: 04:13PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425,225.000025,300.000025,025.000025,225.000025,225.00001,274,700
29 Apr 202424,500.000024,975.000024,000.000024,950.000024,950.00001,155,600
26 Apr 202424,975.000025,200.000024,500.000024,500.000024,500.00001,283,800
25 Apr 202425,325.000025,325.000024,925.000024,975.000024,975.00001,366,500
24 Apr 202425,525.000025,575.000025,325.000025,350.000025,350.0000994,300
23 Apr 202425,575.000025,575.000025,225.000025,525.000025,525.00001,003,500
22 Apr 202425,700.000025,825.000025,525.000025,575.000025,575.00001,050,800
19 Apr 202426,000.000026,000.000025,525.000025,700.000025,700.00001,532,800
18 Apr 202425,950.000026,275.000025,850.000025,925.000025,925.00002,177,700
17 Apr 202425,775.000025,950.000025,650.000025,850.000025,850.00004,189,600
17 Apr 20241747 Dividend
16 Apr 202427,450.000027,450.000027,050.000027,400.000025,653.00005,801,000
05 Apr 202426,975.000027,000.000026,750.000026,850.000025,138.06642,061,100
04 Apr 202426,975.000027,025.000026,625.000026,900.000025,184.87891,331,700
03 Apr 202426,750.000027,100.000026,725.000026,975.000025,255.09772,480,100
02 Apr 202426,300.000026,675.000026,225.000026,675.000024,974.22461,748,900
01 Apr 202426,700.000026,700.000026,000.000026,300.000024,623.13482,598,500
28 Mar 202428,500.000028,775.000026,675.000026,700.000024,997.63097,868,300
27 Mar 202427,800.000028,425.000027,800.000028,425.000026,612.64652,285,300
26 Mar 202427,900.000027,900.000027,750.000027,775.000026,004.08981,067,700
25 Mar 202428,100.000028,100.000027,700.000027,750.000025,980.68361,650,500
22 Mar 202427,750.000028,100.000027,750.000027,800.000026,027.49611,236,200
21 Mar 202427,725.000028,125.000027,525.000027,750.000025,980.68362,232,500
20 Mar 202427,225.000027,725.000027,225.000027,625.000025,863.65431,673,500
19 Mar 202427,375.000027,425.000027,200.000027,225.000025,489.1563800,200
18 Mar 202427,225.000027,525.000027,200.000027,375.000025,629.5938830,100
15 Mar 202427,400.000027,900.000027,100.000027,100.000025,372.12703,447,300
14 Mar 202427,050.000027,575.000027,025.000027,400.000025,653.00001,344,900
13 Mar 202427,650.000027,650.000027,000.000027,000.000025,278.50392,104,000
08 Mar 202427,750.000027,825.000027,600.000027,650.000025,887.05861,098,100
07 Mar 202427,100.000027,825.000027,000.000027,700.000025,933.87112,561,500
06 Mar 202427,175.000027,325.000027,000.000027,125.000025,395.53321,752,800
05 Mar 202426,450.000027,200.000026,450.000027,175.000025,442.34572,812,200
04 Mar 202426,275.000026,650.000026,250.000026,375.000024,693.35161,795,200
01 Mar 202426,225.000026,400.000026,150.000026,250.000024,576.3223574,800
29 Feb 202426,400.000026,600.000026,125.000026,200.000024,529.50981,201,700
28 Feb 202426,475.000026,525.000026,275.000026,375.000024,693.3516812,400
27 Feb 202425,800.000026,250.000025,800.000026,075.000024,412.4805970,200
26 Feb 202426,200.000026,225.000025,800.000025,800.000024,155.01371,321,700
23 Feb 202426,075.000026,250.000025,750.000026,200.000024,529.50981,340,300
22 Feb 202426,225.000026,275.000026,000.000026,075.000024,412.48052,016,900
21 Feb 202426,900.000026,900.000026,375.000026,475.000024,786.9766976,800
20 Feb 202426,925.000027,000.000026,525.000026,575.000024,880.60161,178,700
19 Feb 202427,100.000027,125.000026,800.000026,875.000025,161.4727587,100
16 Feb 202427,150.000027,200.000027,000.000027,025.000025,301.9082555,300
15 Feb 202427,250.000027,375.000027,000.000027,075.000025,348.72071,052,200
13 Feb 202427,050.000027,250.000027,050.000027,125.000025,395.5332604,000
12 Feb 202426,750.000027,250.000026,750.000027,050.000025,325.3145910,100
07 Feb 202426,700.000026,875.000026,650.000026,700.000024,997.6309424,600
06 Feb 202426,400.000026,675.000026,250.000026,650.000024,950.8184815,500
05 Feb 202426,275.000026,525.000026,200.000026,200.000024,529.5098717,600
02 Feb 202426,625.000026,775.000026,200.000026,225.000024,552.91601,271,200
01 Feb 202427,050.000027,075.000026,550.000026,625.000024,927.41211,201,700
31 Jan 202426,750.000027,200.000026,750.000027,050.000025,325.3145837,800
30 Jan 202426,725.000026,850.000026,375.000026,550.000024,857.1953569,200
29 Jan 202426,775.000026,850.000026,625.000026,800.000025,091.2539784,900
26 Jan 202426,525.000026,825.000026,250.000026,700.000024,997.6309864,100
25 Jan 202425,775.000026,700.000025,775.000026,525.000024,833.78911,247,900
24 Jan 202425,925.000026,250.000025,600.000025,775.000024,131.60741,111,800
23 Jan 202426,225.000026,375.000025,800.000025,900.000024,248.63871,207,800
22 Jan 202426,800.000026,900.000026,075.000026,250.000024,576.32231,127,700
19 Jan 202427,150.000027,250.000026,625.000026,800.000025,091.25391,435,600
18 Jan 202427,425.000027,450.000027,025.000027,100.000025,372.1270908,900
17 Jan 202427,450.000027,825.000027,400.000027,400.000025,653.00001,150,300
16 Jan 202427,475.000027,500.000027,100.000027,400.000025,653.0000779,000
15 Jan 202427,150.000027,500.000027,150.000027,450.000025,699.81052,054,500
12 Jan 202426,800.000027,150.000026,800.000026,950.000025,231.6914680,500
11 Jan 202427,000.000027,050.000026,750.000026,800.000025,091.2539470,400
10 Jan 202427,050.000027,400.000026,950.000026,975.000025,255.0977920,000
09 Jan 202427,100.000027,275.000026,650.000026,975.000025,255.09771,040,300
08 Jan 202426,825.000027,400.000026,825.000027,100.000025,372.12701,179,200
05 Jan 202426,650.000026,850.000026,625.000026,775.000025,067.84961,109,500
04 Jan 202425,875.000026,800.000025,875.000026,600.000024,904.00592,019,700
03 Jan 202426,300.000026,300.000025,675.000025,750.000024,108.20121,593,300
02 Jan 202425,600.000026,425.000025,550.000026,375.000024,693.35161,695,100
29 Dec 202325,550.000025,825.000025,275.000025,650.000024,014.5781919,800
28 Dec 202325,375.000025,850.000025,375.000025,500.000023,874.14261,272,300
27 Dec 202325,350.000025,475.000024,950.000025,350.000023,733.70511,044,700
22 Dec 202325,100.000025,400.000024,900.000025,350.000023,733.7051616,800
21 Dec 202324,850.000025,025.000024,675.000025,025.000023,429.4277595,100
20 Dec 202324,550.000025,600.000024,550.000024,800.000023,218.77341,644,300
19 Dec 202324,200.000024,575.000024,025.000024,525.000022,961.3066509,900
18 Dec 202324,450.000024,625.000024,050.000024,200.000022,657.02931,229,900
15 Dec 202324,075.000024,875.000024,050.000024,450.000022,891.08791,604,300
14 Dec 202323,800.000024,100.000023,700.000024,075.000022,539.9980740,500
13 Dec 202323,850.000023,875.000023,625.000023,800.000022,282.53321,346,100
12 Dec 202323,825.000024,250.000023,775.000024,000.000022,469.7813779,400
11 Dec 202323,800.000023,950.000023,750.000023,800.000022,282.5332941,600
08 Dec 202323,850.000024,200.000023,825.000024,000.000022,469.78131,484,400
07 Dec 202323,850.000024,000.000023,600.000023,725.000022,212.31451,173,100
06 Dec 202323,975.000024,100.000023,850.000023,850.000022,329.34381,089,800
05 Dec 202324,600.000024,700.000023,950.000023,950.000022,422.96881,826,400
04 Dec 202324,600.000024,800.000024,525.000024,575.000023,008.11911,006,800
01 Dec 202324,875.000025,050.000024,550.000024,550.000022,984.7129760,600
30 Nov 202324,725.000024,775.000024,525.000024,550.000022,984.7129750,900
29 Nov 202325,000.000025,000.000024,650.000024,700.000023,125.14841,038,500
28 Nov 202325,200.000025,300.000024,975.000024,975.000023,382.6152883,400
27 Nov 202325,400.000025,550.000025,175.000025,200.000023,593.2695667,600
24 Nov 202325,500.000025,550.000025,375.000025,400.000023,780.5176340,300
23 Nov 202325,600.000025,600.000025,425.000025,475.000023,850.7363554,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...