IDX · ITMA · stock

PT Sumber Energi Andalan Tbk (ITMA) stock price history

Every IDX trading session of PT Sumber Energi Andalan Tbk from Dec 4, 2007 to Sep 28, 2026: 4,614 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ITMA data, free keyYear by year table

ITMA adjusted close, 2007 to 2026

ITMAPT Sumber Energi Andalan Tbk
IDR 1,355+16.8% over one year
2010201520202025
IDR 2,780
All time high, 2026
IDR 2,920
52 week high, IDR 1,005 low
4,614
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ITMA key facts

  • PT Sumber Energi Andalan Tbk (ITMA) closed at IDR 1,355 on Sep 28, 2026 on IDX.
  • ITMA's all time high close is IDR 2,780, set on Feb 23, 2026; its all time low close is IDR 18.38 on Dec 28, 2010.
  • ITMA's 52 week range is IDR 1,005 to IDR 2,920.
  • ITMA returned +16.8% over the year to Sep 28, 2026 and +150.9% over five years.
  • Over ten years ITMA returned +6%, +0.5% a year compounded.
  • ITMA's deepest drawdown was -89.1% from Dec 6, 2016 to Mar 24, 2020.
  • DataCedar holds 4,614 daily sessions of ITMA history from Dec 4, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ITMA price chart, 2007 to 2026

ITMA adjusted close, Dec 4, 2007 to Sep 28, 2026IDR 18.38IDR 94.40IDR 484.83IDR 2,4902010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ITMA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.2%
3 months-8.8%
6 months-42.1%
Year to date-23.0%
1 year+16.8%
3 years+202.5%
5 years+150.9%
10 years+5.5%
Since Dec 4, 2007+3,586%
Compound annual growth, 18.8 years+21.1%

ITMA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,780 on Feb 23, 2026
All time low close
IDR 18.38 on Dec 28, 2010
52 week high
IDR 2,920 on Feb 23, 2026
52 week low
IDR 1,005 on Oct 6, 2025
Deepest drawdown
-89.1% from Dec 6, 2016 to Mar 24, 2020, recovered Dec 22, 2025
Best single session
+43.3% on Apr 24, 2013
Worst single session
-27.3% on Dec 5, 2007
Volatility, 1 year annualised
90.3%
Sessions closing higher, 1 year
43%
Growth of 1 since 2007
36.9×
Best calendar year
2013, +827%
Worst calendar year
2010, -62%

ITMA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 4, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,780IDR 2,920IDR 1,150IDR 1,355-23.0%821.7M178
2025IDR 710.00IDR 2,270IDR 590.00IDR 1,760+144.4%6.3B236
2024IDR 680.00IDR 1,000IDR 464.00IDR 720.00+4.3%5.3B237
2023IDR 815.00IDR 820.00IDR 376.00IDR 690.00-15.3%270.7M239
2022IDR 785.00IDR 1,325IDR 484.00IDR 815.00+8.7%371.2M246
2021IDR 525.00IDR 775.00IDR 486.00IDR 750.00+42.9%116.7M247
2020IDR 560.00IDR 635.00IDR 210.00IDR 525.00-2.8%686.8M242
2019IDR 804.63IDR 1,024IDR 500.00IDR 540.00-32.9%87.7M258
2018IDR 770.49IDR 1,219IDR 516.91IDR 804.63+4.4%20.7M261
2017IDR 1,609IDR 1,757IDR 531.54IDR 770.49-52.1%19.5M254
2016IDR 663.62IDR 1,977IDR 625.42IDR 1,609+142.4%7.2M246
2015IDR 663.62IDR 663.62IDR 663.62IDR 663.620.0%0245
2014IDR 663.62IDR 663.62IDR 663.62IDR 663.620.0%23.2M244
2013IDR 89.28IDR 663.62IDR 89.28IDR 663.62+826.7%365.8M244
2012IDR 21.48IDR 71.61IDR 21.48IDR 71.61+233.3%70.2M246
2011IDR 18.38IDR 21.48IDR 18.38IDR 21.48+16.9%75.8M247
2010IDR 47.74IDR 47.74IDR 18.38IDR 18.38-61.5%17M245
2009IDR 26.74IDR 47.74IDR 26.74IDR 47.74+78.6%840.8K244
2008IDR 26.74IDR 26.74IDR 26.74IDR 26.740.0%10.3K239
2007IDR 37.24IDR 37.24IDR 26.74IDR 26.74n/a112.8K16

ITMA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,355-6.6%
August 2026IDR 1,450+8.6%
July 2026IDR 1,335+0.8%
June 2026IDR 1,325-24.3%
May 2026IDR 1,750-11.6%
April 2026IDR 1,980-18.5%
March 2026IDR 2,430-1.6%
February 2026IDR 2,470+18.2%
January 2026IDR 2,090+18.8%
December 2025IDR 1,760+11.0%
November 2025IDR 1,585+17.4%
October 2025IDR 1,350+20.0%

About the ITMA data

Daily bars. 4,614 sessions from Dec 4, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ITMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ISAT PT Indosat Tbk
  • ISEA PT Indo American Seafoods Tbk
  • ISSP PT Steel Pipe Industry of Indonesia Tbk
  • ITIC PT Indonesian Tobacco Tbk
  • ITMG PT Indo Tambangraya Megah Tbk
  • JARR PT Jhonlin Agro Raya Tbk
  • JAST PT. Jasnita Telekomindo Tbk
  • JATI PT Informasi Teknologi Indonesia Tbk

Common questions

ITMA share price history

Start with any symbol.

Start free