Data Historical Harga Saham ITMG (PT. Indo Tambangraya Megah Tbk.)
Perlu diingat bahwa harga saham ITMG bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2024-11-25 |
O:
27950
H:
27950
L:
27325
C:
27475
|
-475 (-1.70%) | 814,300 | 22,372,892,500 | 1.73% |
| Fri 2024-11-22 |
O:
27425
H:
28000
L:
27425
C:
27950
|
575 (2.10%) | 4,856,600 | 135,741,970,000 | -1.88% |
| Thu 2024-11-21 |
O:
26700
H:
27900
L:
26700
C:
27375
|
675 (2.53%) | 5,154,500 | 141,104,437,500 | -2.47% |
| Wed 2024-11-20 |
O:
26700
H:
26775
L:
26600
C:
26700
|
-100 (-0.37%) | 1,193,000 | 31,853,100,000 | 0.00% |
| Tue 2024-11-19 |
O:
26850
H:
26900
L:
26525
C:
26800
|
-50 (-0.19%) | 1,827,600 | 48,979,680,000 | 0.19% |
| Mon 2024-11-18 |
O:
26500
H:
26975
L:
26500
C:
26850
|
350 (1.32%) | 3,380,500 | 90,766,425,000 | -1.30% |
| Fri 2024-11-15 |
O:
26300
H:
26550
L:
26300
C:
26500
|
200 (0.76%) | 2,175,500 | 57,650,750,000 | -0.75% |
| Thu 2024-11-14 |
O:
26325
H:
26400
L:
26200
C:
26300
|
100 (0.38%) | 2,185,100 | 57,468,130,000 | 0.10% |
| Wed 2024-11-13 |
O:
26500
H:
26575
L:
25975
C:
26200
|
500 (1.95%) | 2,726,900 | 71,444,780,000 | 1.15% |
| Tue 2024-11-12 |
O:
25150
H:
25850
L:
25125
C:
25700
|
550 (2.19%) | 1,657,700 | 42,602,890,000 | -2.14% |
| Mon 2024-11-11 |
O:
25200
H:
25400
L:
25125
C:
25150
|
-100 (-0.40%) | 773,600 | 19,456,040,000 | 0.20% |
| Fri 2024-11-08 |
O:
25425
H:
25475
L:
25225
C:
25250
|
-175 (-0.69%) | 830,500 | 20,970,125,000 | 0.69% |
| Thu 2024-11-07 |
O:
25250
H:
25425
L:
25025
C:
25425
|
175 (0.69%) | 916,900 | 23,312,182,500 | -0.69% |
| Wed 2024-11-06 |
O:
25500
H:
25500
L:
25125
C:
25250
|
-125 (-0.49%) | 1,119,800 | 28,274,950,000 | 0.99% |
| Tue 2024-11-05 |
O:
25150
H:
25425
L:
25150
C:
25375
|
250 (1.00%) | 770,500 | 19,551,437,500 | -0.89% |
| Mon 2024-11-04 |
O:
25500
H:
25500
L:
25100
C:
25125
|
-375 (-1.47%) | 622,400 | 15,637,800,000 | 1.49% |
| Fri 2024-11-01 |
O:
25075
H:
25500
L:
25075
C:
25500
|
425 (1.69%) | 1,298,000 | 33,099,000,000 | -1.67% |
| Thu 2024-10-31 |
O:
25150
H:
25475
L:
25075
C:
25075
|
-75 (-0.30%) | 2,220,200 | 55,671,515,000 | 0.30% |
| Wed 2024-10-30 |
O:
25450
H:
25450
L:
25000
C:
25150
|
-300 (-1.18%) | 1,243,800 | 31,281,570,000 | 1.19% |
| Tue 2024-10-29 |
O:
25525
H:
25525
L:
25275
C:
25450
|
-75 (-0.29%) | 532,400 | 13,549,580,000 | 0.29% |
Artikel Terkait
- Tantangan Realisasi Target Produksi Batubara Nasional 2024
- IHSG Naik Tipis, Investor Asing Lanjutkan Net Buy Mencapai Rp 11,97 Miliar
- Siap-Siap, Investor! Tangkap Peluang Dividen Jumbo dari Saham Ini
- ITMG Sukses Meningkatkan Efisiensi Operasional di Tengah Tantangan Global
- BlackRock Inc. Bidik Emiten Dermawan IDX High Dividend 20
