PT Sumber Energi Andalan Tbk ITMA
IDX · Indonesia · Energy Minerals
IDR 1,300.00+65.00 (+5.26%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,300.00 | +5.26% | IDR 1,245.00 | IDR 1,345.00 | IDR 1,235.00 | 32.60K |
| 2026-10-01 | IDR 1,235.00 | -10.83% | IDR 1,355.00 | IDR 1,465.00 | IDR 1,235.00 | 47.90K |
| 2026-09-30 | IDR 1,385.00 | +0.36% | IDR 1,380.00 | IDR 1,385.00 | IDR 1,345.00 | 13.40K |
| 2026-09-29 | IDR 1,380.00 | +1.85% | IDR 1,435.00 | IDR 1,435.00 | IDR 1,320.00 | 22.40K |
| 2026-09-28 | IDR 1,355.00 | 0.00% | IDR 1,350.00 | IDR 1,520.00 | IDR 1,345.00 | 46.50K |
| 2026-09-25 | IDR 1,355.00 | -2.52% | IDR 1,395.00 | IDR 1,425.00 | IDR 1,340.00 | 25.10K |
| 2026-09-24 | IDR 1,390.00 | -0.71% | IDR 1,410.00 | IDR 1,425.00 | IDR 1,390.00 | 12.40K |
| 2026-09-23 | IDR 1,400.00 | -0.71% | IDR 1,410.00 | IDR 1,450.00 | IDR 1,400.00 | 20.10K |
| 2026-09-22 | IDR 1,410.00 | -3.09% | IDR 1,455.00 | IDR 1,455.00 | IDR 1,385.00 | 28.30K |
| 2026-09-21 | IDR 1,455.00 | 0.00% | IDR 1,460.00 | IDR 1,520.00 | IDR 1,455.00 | 62.10K |
| 2026-09-18 | IDR 1,455.00 | +0.34% | IDR 1,450.00 | IDR 1,515.00 | IDR 1,450.00 | 10.00K |
| 2026-09-17 | IDR 1,450.00 | -1.36% | IDR 1,470.00 | IDR 1,480.00 | IDR 1,440.00 | 16.50K |
| 2026-09-16 | IDR 1,470.00 | 0.00% | IDR 1,530.00 | IDR 1,530.00 | IDR 1,470.00 | 264.30K |
| 2026-09-15 | IDR 1,470.00 | -1.67% | IDR 1,485.00 | IDR 1,630.00 | IDR 1,460.00 | 116.40K |
| 2026-09-14 | IDR 1,495.00 | -2.29% | IDR 1,535.00 | IDR 1,535.00 | IDR 1,475.00 | 41.50K |
| 2026-09-11 | IDR 1,530.00 | -0.33% | IDR 1,535.00 | IDR 1,575.00 | IDR 1,475.00 | 61.10K |
| 2026-09-10 | IDR 1,535.00 | +0.66% | IDR 1,555.00 | IDR 1,570.00 | IDR 1,505.00 | 236.10K |
| 2026-09-09 | IDR 1,525.00 | -3.79% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,505.00 | 134.00K |
| 2026-09-08 | IDR 1,585.00 | -2.76% | IDR 1,635.00 | IDR 1,650.00 | IDR 1,560.00 | 323.50K |
| 2026-09-07 | IDR 1,630.00 | +6.89% | IDR 1,525.00 | IDR 1,660.00 | IDR 1,525.00 | 193.50K |
| 2026-09-04 | IDR 1,525.00 | +8.16% | IDR 1,460.00 | IDR 1,760.00 | IDR 1,460.00 | 1.17M |
| 2026-09-03 | IDR 1,410.00 | -1.40% | IDR 1,425.00 | IDR 1,460.00 | IDR 1,410.00 | 10.60K |
| 2026-09-02 | IDR 1,430.00 | +0.35% | IDR 1,425.00 | IDR 1,470.00 | IDR 1,425.00 | 16.30K |
| 2026-09-01 | IDR 1,425.00 | -1.72% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,380.00 | 32.50K |
| 2026-08-31 | IDR 1,450.00 | +2.47% | IDR 1,415.00 | IDR 1,450.00 | IDR 1,415.00 | 8.40K |
| 2026-08-28 | IDR 1,415.00 | 0.00% | IDR 1,415.00 | IDR 1,505.00 | IDR 1,415.00 | 19.70K |
| 2026-08-27 | IDR 1,415.00 | +0.71% | IDR 1,405.00 | IDR 1,460.00 | IDR 1,405.00 | 4.90K |
| 2026-08-26 | IDR 1,405.00 | -4.75% | IDR 1,460.00 | IDR 1,485.00 | IDR 1,395.00 | 55.40K |
| 2026-08-24 | IDR 1,475.00 | -1.67% | IDR 1,505.00 | IDR 1,515.00 | IDR 1,350.00 | 34.50K |
| 2026-08-21 | IDR 1,500.00 | +0.33% | IDR 1,565.00 | IDR 1,565.00 | IDR 1,460.00 | 48.70K |
| 2026-08-20 | IDR 1,495.00 | -2.92% | IDR 1,605.00 | IDR 1,650.00 | IDR 1,480.00 | 161.80K |
| 2026-08-19 | IDR 1,540.00 | +15.79% | IDR 1,375.00 | IDR 1,625.00 | IDR 1,320.00 | 257.90K |
| 2026-08-18 | IDR 1,330.00 | +1.53% | IDR 1,310.00 | IDR 1,330.00 | IDR 1,310.00 | 9.80K |
| 2026-08-14 | IDR 1,310.00 | +0.38% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,295.00 | 10.20K |
| 2026-08-13 | IDR 1,305.00 | -2.97% | IDR 1,340.00 | IDR 1,345.00 | IDR 1,305.00 | 15.50K |
| 2026-08-12 | IDR 1,345.00 | 0.00% | IDR 1,350.00 | IDR 1,355.00 | IDR 1,330.00 | 19.00K |
| 2026-08-11 | IDR 1,345.00 | -2.18% | IDR 1,370.00 | IDR 1,385.00 | IDR 1,335.00 | 5.30K |
| 2026-08-10 | IDR 1,375.00 | +0.73% | IDR 1,365.00 | IDR 1,380.00 | IDR 1,325.00 | 13.10K |
| 2026-08-07 | IDR 1,365.00 | +1.87% | IDR 1,425.00 | IDR 1,425.00 | IDR 1,350.00 | 23.50K |
| 2026-08-06 | IDR 1,340.00 | -2.90% | IDR 1,380.00 | IDR 1,385.00 | IDR 1,335.00 | 14.40K |
| 2026-08-05 | IDR 1,380.00 | -1.43% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,335.00 | 22.90K |
| 2026-08-04 | IDR 1,400.00 | +2.94% | IDR 1,400.00 | IDR 1,420.00 | IDR 1,335.00 | 35.00K |
| 2026-08-03 | IDR 1,360.00 | +1.87% | IDR 1,335.00 | IDR 1,450.00 | IDR 1,335.00 | 33.80K |
| 2026-07-31 | IDR 1,335.00 | -1.84% | IDR 1,350.00 | IDR 1,380.00 | IDR 1,320.00 | 3.60K |
| 2026-07-30 | IDR 1,360.00 | -0.73% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,310.00 | 10.60K |
| 2026-07-29 | IDR 1,370.00 | -1.08% | IDR 1,390.00 | IDR 1,390.00 | IDR 1,365.00 | 41.80K |
| 2026-07-28 | IDR 1,385.00 | -0.72% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,385.00 | 9.90K |
| 2026-07-27 | IDR 1,395.00 | 0.00% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,395.00 | 29.60K |
| 2026-07-24 | IDR 1,395.00 | -1.06% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,390.00 | 29.50K |
| 2026-07-23 | IDR 1,410.00 | +2.92% | IDR 1,415.00 | IDR 1,440.00 | IDR 1,390.00 | 63.20K |
| 2026-07-22 | IDR 1,370.00 | +1.48% | IDR 1,350.00 | IDR 1,405.00 | IDR 1,350.00 | 50.40K |
| 2026-07-21 | IDR 1,350.00 | +3.45% | IDR 1,330.00 | IDR 1,435.00 | IDR 1,300.00 | 72.20K |
| 2026-07-20 | IDR 1,305.00 | 0.00% | IDR 1,310.00 | IDR 1,340.00 | IDR 1,295.00 | 148.20K |
| 2026-07-17 | IDR 1,305.00 | -0.76% | IDR 1,320.00 | IDR 1,340.00 | IDR 1,290.00 | 15.60K |
| 2026-07-16 | IDR 1,315.00 | -1.13% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,315.00 | 22.70K |
| 2026-07-15 | IDR 1,330.00 | -0.75% | IDR 1,365.00 | IDR 1,365.00 | IDR 1,310.00 | 19.10K |
| 2026-07-14 | IDR 1,340.00 | -1.11% | IDR 1,365.00 | IDR 1,365.00 | IDR 1,300.00 | 21.90K |
| 2026-07-13 | IDR 1,355.00 | -1.45% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,330.00 | 6.60K |
| 2026-07-10 | IDR 1,375.00 | -1.79% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,370.00 | 6.90K |
| 2026-07-09 | IDR 1,400.00 | 0.00% | IDR 1,400.00 | IDR 1,450.00 | IDR 1,370.00 | 121.60K |
| 2026-07-08 | IDR 1,400.00 | +0.72% | IDR 1,390.00 | IDR 1,405.00 | IDR 1,370.00 | 18.10K |
| 2026-07-07 | IDR 1,390.00 | +0.36% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,365.00 | 7.10K |
| 2026-07-06 | IDR 1,385.00 | -1.07% | IDR 1,430.00 | IDR 1,460.00 | IDR 1,365.00 | 13.30K |
| 2026-07-03 | IDR 1,400.00 | +6.87% | IDR 1,315.00 | IDR 1,500.00 | IDR 1,315.00 | 149.90K |
| 2026-07-02 | IDR 1,310.00 | +3.56% | IDR 1,265.00 | IDR 1,385.00 | IDR 1,265.00 | 8.80K |
| 2026-07-01 | IDR 1,265.00 | -4.53% | IDR 1,330.00 | IDR 1,330.00 | IDR 1,265.00 | 9.80K |
| 2026-06-30 | IDR 1,325.00 | -6.03% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,325.00 | 31.50K |
| 2026-06-29 | IDR 1,410.00 | -5.05% | IDR 1,430.00 | IDR 1,440.00 | IDR 1,410.00 | 3.90K |
| 2026-06-26 | IDR 1,485.00 | -1.00% | IDR 1,490.00 | IDR 1,490.00 | IDR 1,420.00 | 10.90K |
| 2026-06-25 | IDR 1,500.00 | +9.49% | IDR 1,360.00 | IDR 1,500.00 | IDR 1,360.00 | 42.20K |
| 2026-06-24 | IDR 1,370.00 | -2.14% | IDR 1,540.00 | IDR 1,590.00 | IDR 1,345.00 | 98.10K |
| 2026-06-23 | IDR 1,400.00 | -2.78% | IDR 1,445.00 | IDR 1,445.00 | IDR 1,380.00 | 168.20K |
| 2026-06-22 | IDR 1,440.00 | -0.69% | IDR 1,450.00 | IDR 1,455.00 | IDR 1,440.00 | 25.30K |
| 2026-06-19 | IDR 1,450.00 | -1.36% | IDR 1,470.00 | IDR 1,510.00 | IDR 1,430.00 | 44.30K |
| 2026-06-18 | IDR 1,470.00 | +1.38% | IDR 1,450.00 | IDR 1,470.00 | IDR 1,400.00 | 374.20K |
| 2026-06-17 | IDR 1,450.00 | -6.15% | IDR 1,550.00 | IDR 1,800.00 | IDR 1,410.00 | 469.20K |
| 2026-06-15 | IDR 1,545.00 | +4.39% | IDR 1,480.00 | IDR 1,545.00 | IDR 1,475.00 | 254.50K |
| 2026-06-12 | IDR 1,480.00 | 0.00% | IDR 1,475.00 | IDR 1,500.00 | IDR 1,450.00 | 101.30K |
| 2026-06-11 | IDR 1,480.00 | +1.37% | IDR 1,450.00 | IDR 1,480.00 | IDR 1,400.00 | 365.00K |
| 2026-06-10 | IDR 1,460.00 | -5.81% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,460.00 | 105.10K |
| 2026-06-09 | IDR 1,550.00 | +19.23% | IDR 1,150.00 | IDR 1,625.00 | IDR 1,150.00 | 41.60K |
| 2026-06-08 | IDR 1,300.00 | -2.99% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,150.00 | 20.20K |
| 2026-06-05 | IDR 1,340.00 | -4.96% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,340.00 | 27.70K |
| 2026-06-04 | IDR 1,410.00 | -8.74% | IDR 1,475.00 | IDR 1,485.00 | IDR 1,320.00 | 175.00K |
| 2026-06-03 | IDR 1,545.00 | -11.71% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,490.00 | 63.50K |
| 2026-06-02 | IDR 1,750.00 | 0.00% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,670.00 | 182.50K |
| 2026-05-29 | IDR 1,750.00 | -6.17% | IDR 1,870.00 | IDR 1,870.00 | IDR 1,750.00 | 55.20K |
| 2026-05-28 | IDR 1,865.00 | 0.00% | IDR 1,865.00 | IDR 1,865.00 | IDR 1,865.00 | 0 |
| 2026-05-27 | IDR 1,865.00 | 0.00% | IDR 1,865.00 | IDR 1,865.00 | IDR 1,865.00 | 0 |
| 2026-05-26 | IDR 1,865.00 | +2.75% | IDR 1,825.00 | IDR 1,865.00 | IDR 1,780.00 | 39.60K |