Data Historical Harga Saham ITMA (PT. Sumber Energi Andalan Tbk.)
Perlu diingat bahwa pergerakan harga saham ITMA bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham ITMA ?
Estimasi harga satu lot saham ITMA berdasarkan harga saat ini adalah 1475 x 100 = Rp 147.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-11-19 |
O:
1430
H:
1540
L:
1370
C:
1475
|
45 (3.15%) | 23,328,500 | 34,409,537,500 | -3.05% |
| Tue 2025-11-18 |
O:
1440
H:
1475
L:
1395
C:
1430
|
-10 (-0.69%) | 10,237,700 | 14,639,911,000 | 0.70% |
| Mon 2025-11-17 |
O:
1500
H:
1505
L:
1410
C:
1440
|
-35 (-2.37%) | 6,995,400 | 10,073,376,000 | 4.17% |
| Fri 2025-11-14 |
O:
1730
H:
1730
L:
1475
C:
1475
|
-260 (-14.99%) | 13,786,100 | 20,334,497,500 | 17.29% |
| Thu 2025-11-13 |
O:
1550
H:
1740
L:
1470
C:
1735
|
190 (12.30%) | 8,919,400 | 15,475,159,000 | -10.66% |
| Wed 2025-11-12 |
O:
1340
H:
1620
L:
1315
C:
1545
|
205 (15.30%) | 5,938,800 | 9,175,446,000 | -13.27% |
| Tue 2025-11-11 |
O:
1320
H:
1345
L:
1270
C:
1340
|
20 (1.52%) | 11,570,300 | 15,504,202,000 | -1.49% |
| Mon 2025-11-10 |
O:
1270
H:
1320
L:
1220
C:
1320
|
55 (4.35%) | 19,749,400 | 26,069,208,000 | -3.79% |
| Fri 2025-11-07 |
O:
1240
H:
1295
L:
1220
C:
1265
|
25 (2.02%) | 20,003,800 | 25,304,807,000 | -1.98% |
| Thu 2025-11-06 |
O:
1275
H:
1275
L:
1210
C:
1240
|
-10 (-0.80%) | 719,700 | 892,428,000 | 2.82% |
| Wed 2025-11-05 |
O:
1165
H:
1265
L:
1165
C:
1250
|
55 (4.60%) | 1,299,300 | 1,624,125,000 | -6.80% |
| Tue 2025-11-04 |
O:
1190
H:
1285
L:
1185
C:
1195
|
-10 (-0.83%) | 15,734,900 | 18,803,205,500 | -0.42% |
| Mon 2025-11-03 |
O:
1395
H:
1395
L:
1195
C:
1205
|
-145 (-10.74%) | 1,121,100 | 1,350,925,500 | 15.77% |
| Fri 2025-10-31 |
O:
1510
H:
1565
L:
1350
C:
1350
|
-160 (-10.60%) | 5,765,700 | 7,783,695,000 | 11.85% |
| Thu 2025-10-30 |
O:
1435
H:
1510
L:
1380
C:
1510
|
70 (4.86%) | 1,001,800 | 1,512,718,000 | -4.97% |
| Wed 2025-10-29 |
O:
1450
H:
1460
L:
1305
C:
1440
|
-10 (-0.69%) | 1,769,500 | 2,548,080,000 | 0.69% |
| Tue 2025-10-28 |
O:
1360
H:
1455
L:
1250
C:
1450
|
90 (6.62%) | 1,565,500 | 2,269,975,000 | -6.21% |
| Mon 2025-10-27 |
O:
1360
H:
1365
L:
1285
C:
1360
|
0 (0.00%) | 1,048,200 | 1,425,552,000 | 0.00% |
| Fri 2025-10-24 |
O:
1370
H:
1370
L:
1335
C:
1360
|
-5 (-0.37%) | 181,600 | 246,976,000 | 0.74% |
| Thu 2025-10-23 |
O:
1360
H:
1400
L:
1300
C:
1365
|
5 (0.37%) | 896,300 | 1,223,449,500 | -0.37% |
