Canada markets open in 7 hours 22 minutes

PT Indo Tambangraya Megah Tbk (ITMG.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
26,300.00+150.00 (+0.57%)
As of 11:29AM WIB. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202426,175.0026,600.0026,175.0026,300.0026,300.00660,900
Jul 04, 2024------
Jul 03, 202425,000.0025,875.0025,000.0025,800.0025,800.002,145,800
Jul 02, 202424,275.0025,125.0024,275.0025,000.0025,000.001,712,400
Jul 01, 202423,975.0024,400.0023,975.0024,275.0024,275.00603,300
Jun 28, 202423,750.0023,975.0023,725.0023,900.0023,900.00819,300
Jun 27, 202423,800.0023,825.0023,625.0023,750.0023,750.00397,500
Jun 26, 202423,650.0023,850.0023,600.0023,800.0023,800.00595,100
Jun 25, 202423,950.0024,000.0023,600.0023,600.0023,600.001,221,400
Jun 24, 202424,250.0024,250.0023,875.0023,900.0023,900.00923,700
Jun 21, 202423,900.0024,400.0023,900.0024,250.0024,250.00749,400
Jun 20, 202423,900.0024,000.0023,850.0023,900.0023,900.00390,100
Jun 19, 202424,050.0024,125.0023,575.0023,875.0023,875.00829,300
Jun 14, 202424,250.0024,275.0024,000.0024,050.0024,050.00693,400
Jun 13, 202424,300.0024,350.0024,200.0024,200.0024,200.00405,700
Jun 12, 202424,100.0024,325.0024,075.0024,300.0024,300.00822,100
Jun 11, 202424,475.0024,475.0024,100.0024,100.0024,100.001,090,100
Jun 10, 202424,750.0024,750.0024,250.0024,425.0024,425.00880,300
Jun 07, 202424,600.0024,750.0024,575.0024,750.0024,750.00414,700
Jun 06, 202424,850.0024,850.0024,575.0024,600.0024,600.00720,300
Jun 05, 202425,225.0025,250.0024,800.0024,850.0024,850.001,071,300
Jun 04, 202425,225.0025,600.0025,175.0025,400.0025,400.001,173,200
Jun 03, 202425,000.0025,225.0024,800.0025,225.0025,225.001,208,500
May 31, 202424,975.0025,200.0024,725.0024,975.0024,975.001,656,200
May 30, 202424,375.0025,000.0024,125.0024,950.0024,950.001,044,000
May 29, 202424,325.0024,500.0024,300.0024,375.0024,375.00745,800
May 28, 202424,250.0024,400.0024,250.0024,300.0024,300.00592,900
May 27, 202424,325.0024,400.0024,250.0024,250.0024,250.00651,700
May 22, 202424,500.0024,500.0024,200.0024,325.0024,325.00559,900
May 21, 202424,425.0024,750.0024,100.0024,250.0024,250.00864,500
May 20, 202424,075.0024,475.0024,075.0024,350.0024,350.00792,300
May 17, 202424,200.0024,250.0024,050.0024,075.0024,075.001,081,800
May 16, 202424,150.0024,300.0024,100.0024,200.0024,200.00705,700
May 15, 202424,550.0024,600.0024,100.0024,100.0024,100.001,212,000
May 14, 202424,600.0024,800.0024,500.0024,500.0024,500.00621,700
May 13, 202424,600.0024,875.0024,025.0024,650.0024,650.002,061,100
May 08, 202424,850.0025,350.0024,800.0025,350.0025,350.001,023,900
May 07, 202424,500.0024,875.0024,500.0024,800.0024,800.00390,400
May 06, 202425,125.0025,125.0024,450.0024,500.0024,500.00892,000
May 03, 202425,000.0025,150.0024,750.0024,825.0024,825.00607,100
May 02, 202425,250.0025,500.0024,850.0024,900.0024,900.00814,700
Apr 30, 202425,225.0025,300.0025,025.0025,225.0025,225.001,274,700
Apr 29, 202424,500.0024,975.0024,000.0024,950.0024,950.001,155,600
Apr 26, 202424,975.0025,200.0024,500.0024,500.0024,500.001,283,800
Apr 25, 202425,325.0025,325.0024,925.0024,975.0024,975.001,366,500
Apr 24, 202425,525.0025,575.0025,325.0025,350.0025,350.00994,300
Apr 23, 202425,575.0025,575.0025,225.0025,525.0025,525.001,003,500
Apr 22, 202425,700.0025,825.0025,525.0025,575.0025,575.001,050,800
Apr 19, 202426,000.0026,000.0025,525.0025,700.0025,700.001,532,800
Apr 18, 202425,950.0026,275.0025,850.0025,925.0025,925.002,177,700
Apr 17, 202425,775.0025,950.0025,650.0025,850.0025,850.004,189,600
Apr 17, 20241747 Dividend
Apr 16, 202427,450.0027,450.0027,050.0027,400.0025,653.005,801,000
Apr 05, 202426,975.0027,000.0026,750.0026,850.0025,138.072,061,100
Apr 04, 202426,975.0027,025.0026,625.0026,900.0025,184.881,331,700
Apr 03, 202426,750.0027,100.0026,725.0026,975.0025,255.102,480,100
Apr 02, 202426,300.0026,675.0026,225.0026,675.0024,974.221,748,900
Apr 01, 202426,700.0026,700.0026,000.0026,300.0024,623.132,598,500
Mar 28, 202428,500.0028,775.0026,675.0026,700.0024,997.637,868,300
Mar 27, 202427,800.0028,425.0027,800.0028,425.0026,612.652,285,300
Mar 26, 202427,900.0027,900.0027,750.0027,775.0026,004.091,067,700
Mar 25, 202428,100.0028,100.0027,700.0027,750.0025,980.681,650,500
Mar 22, 202427,750.0028,100.0027,750.0027,800.0026,027.501,236,200
Mar 21, 202427,725.0028,125.0027,525.0027,750.0025,980.682,232,500
Mar 20, 202427,225.0027,725.0027,225.0027,625.0025,863.651,673,500
Mar 19, 202427,375.0027,425.0027,200.0027,225.0025,489.16800,200
Mar 18, 202427,225.0027,525.0027,200.0027,375.0025,629.59830,100
Mar 15, 202427,400.0027,900.0027,100.0027,100.0025,372.133,447,300
Mar 14, 202427,050.0027,575.0027,025.0027,400.0025,653.001,344,900
Mar 13, 202427,650.0027,650.0027,000.0027,000.0025,278.502,104,000
Mar 08, 202427,750.0027,825.0027,600.0027,650.0025,887.061,098,100
Mar 07, 202427,100.0027,825.0027,000.0027,700.0025,933.872,561,500
Mar 06, 202427,175.0027,325.0027,000.0027,125.0025,395.531,752,800
Mar 05, 202426,450.0027,200.0026,450.0027,175.0025,442.352,812,200
Mar 04, 202426,275.0026,650.0026,250.0026,375.0024,693.351,795,200
Mar 01, 202426,225.0026,400.0026,150.0026,250.0024,576.32574,800
Feb 29, 202426,400.0026,600.0026,125.0026,200.0024,529.511,201,700
Feb 28, 202426,475.0026,525.0026,275.0026,375.0024,693.35812,400
Feb 27, 202425,800.0026,250.0025,800.0026,075.0024,412.48970,200
Feb 26, 202426,200.0026,225.0025,800.0025,800.0024,155.011,321,700
Feb 23, 202426,075.0026,250.0025,750.0026,200.0024,529.511,340,300
Feb 22, 202426,225.0026,275.0026,000.0026,075.0024,412.482,016,900
Feb 21, 202426,900.0026,900.0026,375.0026,475.0024,786.98976,800
Feb 20, 202426,925.0027,000.0026,525.0026,575.0024,880.601,178,700
Feb 19, 202427,100.0027,125.0026,800.0026,875.0025,161.47587,100
Feb 16, 202427,150.0027,200.0027,000.0027,025.0025,301.91555,300
Feb 15, 202427,250.0027,375.0027,000.0027,075.0025,348.721,052,200
Feb 13, 202427,050.0027,250.0027,050.0027,125.0025,395.53604,000
Feb 12, 202426,750.0027,250.0026,750.0027,050.0025,325.31910,100
Feb 07, 202426,700.0026,875.0026,650.0026,700.0024,997.63424,600
Feb 06, 202426,400.0026,675.0026,250.0026,650.0024,950.82815,500
Feb 05, 202426,275.0026,525.0026,200.0026,200.0024,529.51717,600
Feb 02, 202426,625.0026,775.0026,200.0026,225.0024,552.921,271,200
Feb 01, 202427,050.0027,075.0026,550.0026,625.0024,927.411,201,700
Jan 31, 202426,750.0027,200.0026,750.0027,050.0025,325.31837,800
Jan 30, 202426,725.0026,850.0026,375.0026,550.0024,857.20569,200
Jan 29, 202426,775.0026,850.0026,625.0026,800.0025,091.25784,900
Jan 26, 202426,525.0026,825.0026,250.0026,700.0024,997.63864,100
Jan 25, 202425,775.0026,700.0025,775.0026,525.0024,833.791,247,900
Jan 24, 202425,925.0026,250.0025,600.0025,775.0024,131.611,111,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...