Price History - ITMA

Kembali ke Company
Ticker: ITMA
Company: SUMBER ENERGI ANDALAN Tbk
Date Open High Low Close Volume Value
13-Oct-2021 605.00 605.00 580.00 580.00 104,000 0
12-Oct-2021 605.00 610.00 590.00 595.00 83,100 0
11-Oct-2021 580.00 595.00 580.00 595.00 223,700 0
08-Oct-2021 600.00 600.00 575.00 580.00 266,000 0
07-Oct-2021 615.00 620.00 590.00 605.00 68,700 0
06-Oct-2021 630.00 630.00 610.00 615.00 245,200 0
05-Oct-2021 635.00 655.00 615.00 625.00 233,900 0
04-Oct-2021 640.00 670.00 635.00 635.00 317,100 0
01-Oct-2021 615.00 650.00 610.00 625.00 584,700 0
30-Sep-2021 570.00 630.00 550.00 610.00 517,400 0
29-Sep-2021 540.00 675.00 540.00 570.00 2,260,300 0
28-Sep-2021 540.00 540.00 500.00 540.00 58,800 0
27-Sep-2021 530.00 545.00 530.00 535.00 102,700 0
24-Sep-2021 535.00 535.00 525.00 530.00 7,200 0
23-Sep-2021 535.00 535.00 525.00 535.00 8,500 0
22-Sep-2021 530.00 530.00 515.00 530.00 1,573,800 0
21-Sep-2021 530.00 535.00 515.00 530.00 34,600 0
20-Sep-2021 530.00 540.00 530.00 535.00 23,200 0
17-Sep-2021 550.00 550.00 530.00 530.00 18,500 0
16-Sep-2021 540.00 540.00 530.00 535.00 11,800 0
15-Sep-2021 540.00 560.00 535.00 545.00 20,100 0
14-Sep-2021 535.00 540.00 535.00 535.00 22,100 0
13-Sep-2021 545.00 545.00 530.00 535.00 10,900 0
10-Sep-2021 530.00 550.00 525.00 530.00 24,500 0
09-Sep-2021 555.00 555.00 530.00 530.00 15,700 0
08-Sep-2021 550.00 600.00 530.00 540.00 88,800 0
07-Sep-2021 540.00 565.00 535.00 545.00 12,800 0
06-Sep-2021 545.00 570.00 535.00 535.00 42,500 0
03-Sep-2021 535.00 540.00 535.00 540.00 11,600 0
02-Sep-2021 545.00 545.00 535.00 535.00 12,100 0
01-Sep-2021 540.00 570.00 530.00 530.00 179,700 0
31-Aug-2021 550.00 640.00 530.00 535.00 34,500 0
30-Aug-2021 545.00 565.00 535.00 550.00 3,500 0
27-Aug-2021 570.00 570.00 545.00 545.00 15,900 0
26-Aug-2021 555.00 585.00 550.00 555.00 1,700 0
25-Aug-2021 535.00 555.00 535.00 555.00 11,900 0
24-Aug-2021 535.00 565.00 535.00 545.00 6,900 0
23-Aug-2021 530.00 555.00 530.00 530.00 8,800 0
20-Aug-2021 555.00 565.00 520.00 525.00 52,600 0
19-Aug-2021 565.00 580.00 545.00 555.00 24,100 0
18-Aug-2021 560.00 620.00 550.00 575.00 53,700 0
16-Aug-2021 550.00 565.00 515.00 555.00 15,700 0
13-Aug-2021 550.00 560.00 535.00 540.00 17,700 0
12-Aug-2021 555.00 555.00 530.00 550.00 8,100 0
10-Aug-2021 545.00 565.00 530.00 555.00 5,300 0
09-Aug-2021 520.00 555.00 520.00 535.00 40,100 0
06-Aug-2021 535.00 535.00 520.00 520.00 47,000 0
05-Aug-2021 530.00 565.00 530.00 540.00 11,500 0
04-Aug-2021 540.00 545.00 525.00 525.00 41,600 0
03-Aug-2021 565.00 565.00 540.00 540.00 2,700 0
02-Aug-2021 560.00 615.00 550.00 560.00 32,800 0
30-Jul-2021 545.00 600.00 545.00 590.00 24,700 0
29-Jul-2021 545.00 615.00 525.00 540.00 289,700 0
28-Jul-2021 525.00 525.00 515.00 515.00 50,800 0
27-Jul-2021 515.00 530.00 515.00 515.00 18,000 0
26-Jul-2021 525.00 525.00 520.00 520.00 63,000 0
23-Jul-2021 525.00 525.00 520.00 525.00 27,600 0
22-Jul-2021 530.00 530.00 515.00 525.00 25,200 0
21-Jul-2021 530.00 530.00 525.00 530.00 26,000 0
19-Jul-2021 520.00 530.00 520.00 525.00 23,100 0
16-Jul-2021 530.00 530.00 520.00 530.00 15,100 0
15-Jul-2021 540.00 540.00 525.00 525.00 21,000 0
14-Jul-2021 515.00 540.00 515.00 540.00 7,300 0
13-Jul-2021 535.00 550.00 520.00 550.00 10,800 0
12-Jul-2021 530.00 535.00 525.00 535.00 14,600 0
09-Jul-2021 530.00 535.00 530.00 530.00 19,500 0
08-Jul-2021 535.00 535.00 530.00 530.00 7,600 0
07-Jul-2021 540.00 540.00 535.00 535.00 5,100 0
06-Jul-2021 520.00 530.00 520.00 530.00 8,100 0
05-Jul-2021 525.00 525.00 520.00 520.00 32,000 0
02-Jul-2021 525.00 530.00 520.00 525.00 227,600 0
01-Jul-2021 550.00 550.00 515.00 525.00 24,000 0
30-Jun-2021 535.00 550.00 525.00 550.00 6,300 0
29-Jun-2021 550.00 550.00 550.00 550.00 3,800 0
28-Jun-2021 550.00 570.00 550.00 550.00 31,500 0
25-Jun-2021 560.00 560.00 535.00 550.00 4,900 0
24-Jun-2021 570.00 570.00 555.00 560.00 6,200 0
23-Jun-2021 540.00 570.00 540.00 555.00 22,100 0
22-Jun-2021 550.00 570.00 550.00 555.00 6,300 0
21-Jun-2021 515.00 555.00 505.00 550.00 47,500 0