Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ITMG.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Indo Tambangraya Megah Tbk. (ITMG.JK)

-Jakarta
25,375.00 Up 50.00(0.20%) 4:39AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 16, 201425,100.0025,500.0024,925.0025,300.00941,00025,300.00
Apr 15, 201425,400.0025,500.0024,850.0024,900.001,001,30024,900.00
Apr 14, 201425,350.0025,700.0025,200.0025,325.001,334,10025,325.00
Apr 11, 201424,200.0025,400.0024,175.0025,400.003,277,10025,400.00
Apr 10, 201424,350.0024,450.0024,075.0024,425.001,715,60024,425.00
Apr 9, 201424,325.0024,325.0024,325.0024,325.00024,325.00
Apr 8, 201424,325.0024,575.0024,275.0024,325.001,793,80024,325.00
Apr 7, 201424,000.0024,375.0023,950.0024,300.001,026,50024,300.00
Apr 4, 201424,675.0024,725.0024,075.0024,175.00786,10024,175.00
Apr 3, 201424,950.0024,950.0024,550.0024,650.001,221,30024,650.00
Apr 2, 201424,750.0025,100.0024,425.0024,850.003,065,20024,850.00
Apr 1, 201424,550.0024,800.0024,525.0024,750.001,304,80024,750.00
Mar 31, 201424,350.0024,350.0024,350.0024,350.00024,350.00
Mar 28, 201424,400.0024,675.0024,325.0024,350.001,560,20024,350.00
Mar 27, 201423,775.0024,400.0023,775.0024,200.001,575,60024,200.00
Mar 26, 201423,525.0023,850.0023,525.0023,850.00977,50023,850.00
Mar 25, 201423,750.0023,775.0023,525.0023,625.00897,10023,625.00
Mar 24, 201423,800.0024,000.0023,300.0023,900.001,288,60023,900.00
Mar 21, 201422,800.0024,000.0022,350.0024,000.002,387,80024,000.00
Mar 20, 201423,575.0023,575.0022,500.0022,525.002,952,00022,525.00
Mar 19, 201423,750.0024,125.0023,575.0023,625.001,768,40023,625.00
Mar 18, 201424,200.0024,400.0023,700.0023,700.003,509,40023,700.00
Mar 17, 201424,300.0024,575.0024,075.0024,200.002,370,00024,200.00
Mar 14, 201424,700.0024,700.0024,300.0024,300.001,801,40024,300.00
Mar 13, 201424,800.0024,950.0024,625.0024,900.001,342,00024,900.00
Mar 12, 201425,250.0025,250.0024,600.0024,600.002,184,40024,600.00
Mar 11, 201425,200.0025,375.0025,025.0025,300.001,174,40025,300.00
Mar 10, 201425,400.0025,450.0025,175.0025,225.00975,00025,225.00
Mar 7, 201425,500.0025,575.0025,325.0025,325.001,091,90025,325.00
Mar 6, 201425,600.0025,900.0025,350.0025,475.002,359,80025,475.00
Mar 5, 201426,100.0026,150.0025,675.0025,775.001,256,10025,775.00
Mar 4, 201425,300.0026,000.0025,275.0025,875.002,738,70025,875.00
Mar 3, 201425,500.0025,500.0025,250.0025,400.00887,60025,400.00
Feb 28, 201425,600.0026,000.0025,225.0026,000.001,953,70026,000.00
Feb 27, 201425,100.0025,750.0025,100.0025,600.001,075,00025,600.00
Feb 26, 201425,400.0025,575.0025,100.0025,125.001,539,10025,125.00
Feb 25, 201425,975.0026,225.0025,375.0025,375.001,920,70025,375.00
Feb 24, 201426,600.0026,875.0025,950.0025,950.001,420,80025,950.00
Feb 21, 201427,000.0027,275.0026,650.0026,650.00959,30026,650.00
Feb 20, 201426,700.0027,350.0026,675.0026,975.001,730,40026,975.00
Feb 19, 201426,700.0026,950.0026,550.0026,700.00941,90026,700.00
Feb 18, 201427,100.0027,250.0026,800.0026,900.00495,20026,900.00
Feb 17, 201427,200.0027,250.0026,850.0027,050.00756,50027,050.00
Feb 14, 201427,500.0027,700.0027,000.0027,200.00716,80027,200.00
Feb 13, 201427,400.0028,000.0027,350.0027,500.00691,80027,500.00
Feb 12, 201427,250.0027,500.0027,250.0027,300.00601,30027,300.00
Feb 11, 201427,700.0027,800.0027,125.0027,250.001,121,70027,250.00
Feb 10, 201428,400.0028,550.0027,375.0028,000.001,093,00028,000.00
Feb 7, 201427,675.0028,200.0027,675.0028,100.001,428,00028,100.00
Feb 6, 201426,525.0027,500.0026,525.0027,500.001,271,70027,500.00
Feb 5, 201426,250.0026,800.0026,100.0026,775.00796,30026,775.00
Feb 4, 201425,875.0026,350.0025,650.0025,875.00667,60025,875.00
Feb 3, 201427,000.0027,000.0026,225.0026,350.00494,40026,350.00
Jan 31, 201426,800.0026,800.0026,800.0026,800.00026,800.00
Jan 30, 201425,700.0027,000.0025,550.0026,800.001,438,30026,800.00
Jan 29, 201426,000.0026,475.0025,600.0026,250.00692,40026,250.00
Jan 28, 201425,500.0025,900.0025,300.0025,750.001,052,10025,750.00
Jan 27, 201426,000.0026,200.0025,250.0025,650.001,240,20025,650.00
Jan 24, 201426,875.0027,450.0026,500.0026,875.001,127,50026,875.00
Jan 23, 201426,975.0027,725.0026,800.0027,550.002,310,00027,550.00
Jan 22, 201426,000.0026,900.0025,725.0026,850.002,025,70026,850.00
Jan 21, 201425,575.0025,900.0025,550.0025,800.002,033,00025,800.00
Jan 20, 201425,250.0025,700.0025,200.0025,475.001,576,50025,475.00
Jan 17, 201425,000.0025,400.0024,850.0025,125.001,511,60025,125.00
Jan 16, 201425,800.0025,800.0025,000.0025,000.002,518,00025,000.00
Jan 15, 201425,600.0025,900.0025,050.0025,100.002,591,50025,100.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.