PT Sumber Energi Andalan Tbk(ID:ITMA)
Rp980.00-45.00 (-4.39%)
ID:ITMA
PT Sumber Energi Andalan Tbk historical prices
Rp980.00
At close:-45.00 (-4.39%)
PT Sumber Energi Andalan Tbk (ITMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 990.00 | 1,050.00 | 975.00 | 980.00 | 980.00 | -4.39% | 22,100 | 0.31 |
| Nov 10, 2026 | 980.00 | 1,040.00 | 960.00 | 1,025.00 | 1,025.00 | +1.49% | 40,800 | 0.57 |
| Nov 09, 2026 | 1,000.00 | 1,010.00 | 975.00 | 980.00 | 980.00 | -2.97% | 27,100 | 0.38 |
| Nov 06, 2026 | 1,215.00 | 1,215.00 | 940.00 | 1,010.00 | 1,010.00 | +0.50% | 245,000 | 3.62 |
| Nov 05, 2026 | 1,135.00 | 1,135.00 | 975.00 | 1,005.00 | 1,005.00 | +3.08% | 11,300 | 0.17 |
| Nov 04, 2026 | 1,000.00 | 1,095.00 | 935.00 | 975.00 | 975.00 | -2.99% | 36,000 | 0.53 |
| Nov 03, 2026 | 1,010.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | -6.07% | 5,500 | 0.08 |
| Nov 02, 2026 | 1,070.00 | 1,145.00 | 1,035.00 | 1,070.00 | 1,070.00 | +2.39% | 8,200 | 0.12 |
| Oct 30, 2026 | 1,075.00 | 1,195.00 | 1,000.00 | 1,045.00 | 1,045.00 | -2.34% | 31,000 | 0.46 |
| Oct 29, 2026 | 1,085.00 | 1,145.00 | 1,025.00 | 1,070.00 | 1,070.00 | -1.38% | 12,900 | 0.19 |
| Oct 28, 2026 | 1,090.00 | 1,195.00 | 1,035.00 | 1,085.00 | 1,085.00 | -1.36% | 9,600 | 0.14 |
| Oct 27, 2026 | 1,200.00 | 1,200.00 | 1,065.00 | 1,100.00 | 1,100.00 | -3.51% | 24,400 | 0.36 |
| Oct 26, 2026 | 1,165.00 | 1,235.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 15,500 | 0.23 |
| Oct 23, 2026 | 1,015.00 | 1,250.00 | 1,015.00 | 1,150.00 | 1,150.00 | +13.30% | 56,900 | 0.84 |
| Oct 22, 2026 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | +2.01% | 184,000 | 2.82 |
| Oct 21, 2026 | 1,000.00 | 1,060.00 | 950.00 | 995.00 | 995.00 | -0.50% | 16,600 | 0.25 |
| Oct 20, 2026 | 1,010.00 | 1,010.00 | 935.00 | 1,000.00 | 1,000.00 | 0.00% | 13,400 | 0.20 |
| Oct 19, 2026 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | -4.76% | 50,300 | 0.76 |
| Oct 16, 2026 | 1,050.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -14.98% | 43,600 | 0.65 |
| Oct 15, 2026 | 1,265.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | -2.37% | 3,400 | 0.05 |
| Oct 14, 2026 | 1,290.00 | 1,320.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.94% | 94,700 | 1.40 |
| Oct 13, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,290.00 | 0.00% | 4,900 | 0.07 |
| Oct 12, 2026 | 1,235.00 | 1,295.00 | 1,225.00 | 1,290.00 | 1,290.00 | +0.78% | 22,200 | 0.33 |
| Oct 09, 2026 | 1,280.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.00% | 4,300 | 0.06 |
| Oct 08, 2026 | 1,280.00 | 1,330.00 | 1,260.00 | 1,280.00 | 1,280.00 | +1.59% | 5,800 | 0.08 |
| Oct 07, 2026 | 1,345.00 | 1,345.00 | 1,260.00 | 1,260.00 | 1,260.00 | -6.32% | 12,400 | 0.18 |
| Oct 06, 2026 | 1,315.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,345.00 | +2.28% | 6,000 | 0.09 |
| Oct 05, 2026 | 1,305.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,315.00 | +0.38% | 2,500 | 0.04 |
| Oct 02, 2026 | 1,245.00 | 1,345.00 | 1,235.00 | 1,310.00 | 1,310.00 | +6.07% | 38,900 | 0.56 |
| Oct 01, 2026 | 1,355.00 | 1,465.00 | 1,235.00 | 1,235.00 | 1,235.00 | -10.83% | 47,900 | 0.69 |
| Sep 30, 2026 | 1,380.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,385.00 | +0.36% | 13,400 | 0.19 |
| Sep 29, 2026 | 1,435.00 | 1,435.00 | 1,320.00 | 1,380.00 | 1,380.00 | +1.85% | 22,400 | 0.31 |
| Sep 28, 2026 | 1,350.00 | 1,520.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.00% | 46,500 | 0.66 |
| Sep 25, 2026 | 1,395.00 | 1,425.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.52% | 25,100 | 0.35 |
| Sep 24, 2026 | 1,410.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 12,400 | 0.18 |
| Sep 23, 2026 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 20,100 | 0.29 |
| Sep 22, 2026 | 1,455.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | -3.09% | 28,300 | 0.40 |
| Sep 21, 2026 | 1,460.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.00% | 62,100 | 0.87 |
| Sep 18, 2026 | 1,450.00 | 1,515.00 | 1,450.00 | 1,455.00 | 1,455.00 | +0.34% | 10,000 | 0.14 |
| Sep 17, 2026 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.36% | 16,500 | 0.22 |
| Sep 16, 2026 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.00% | 264,300 | 3.76 |
| Sep 15, 2026 | 1,485.00 | 1,630.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.67% | 116,400 | 1.56 |
| Sep 14, 2026 | 1,535.00 | 1,535.00 | 1,475.00 | 1,495.00 | 1,495.00 | -2.29% | 41,500 | 0.51 |
| Sep 11, 2026 | 1,535.00 | 1,575.00 | 1,475.00 | 1,530.00 | 1,530.00 | -0.33% | 61,100 | 0.76 |
| Sep 10, 2026 | 1,555.00 | 1,570.00 | 1,505.00 | 1,535.00 | 1,535.00 | +0.66% | 236,100 | 2.93 |
| Sep 09, 2026 | 1,585.00 | 1,585.00 | 1,505.00 | 1,525.00 | 1,525.00 | -3.79% | 134,000 | 1.67 |
| Sep 08, 2026 | 1,635.00 | 1,650.00 | 1,560.00 | 1,585.00 | 1,585.00 | -2.76% | 323,500 | 4.01 |
| Sep 07, 2026 | 1,525.00 | 1,660.00 | 1,525.00 | 1,630.00 | 1,630.00 | +6.89% | 193,500 | 2.44 |
| Sep 04, 2026 | 1,460.00 | 1,760.00 | 1,460.00 | 1,525.00 | 1,525.00 | +8.16% | 1,169,600 | 19.03 |
| Sep 03, 2026 | 1,425.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.40% | 10,600 | 0.17 |
