What is the all time high of ITMG?

PT Indo Tambangraya Megah Tbk (ITMG) closed at its highest ever adjusted price, IDR 28,903, on Mar 30, 2026. Its lowest close was IDR 877.15 on Oct 29, 2008.

How much has ITMG returned over the last 10 years?

+821.7% in price terms from the close ten years before Sep 28, 2026, which is +24.9% a year compounded. Over one year the return is +21.1%; over five years +194.5%.

What was the worst drawdown in ITMG history?

-87.4% from the Jan 5, 2011 peak to the Jan 28, 2016 trough on adjusted closes; the previous peak was regained on Oct 4, 2021.

How far back does ITMG historical data go?

The daily series starts on Dec 18, 2007 and runs to Sep 28, 2026: 4,605 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ITMG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ITMG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 18, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ITMG?

Among complete calendar years, 2009 was the best at +223.7% and 2015 the worst at -58.4%, measured close to close.

IDX · ITMG · stock

PT Indo Tambangraya Megah Tbk (ITMG) stock price history

Every IDX trading session of PT Indo Tambangraya Megah Tbk from Dec 18, 2007 to Sep 28, 2026: 4,605 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 ITMG data, free key Year by year table

ITMG adjusted close, 2007 to 2026

ITMGPT Indo Tambangraya Megah Tbk

IDR 25,625+21.1% over one year

IDR 28,903
All time high, 2026: IDR 29,503
52 week high, IDR 20,085 low: 4,605
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.

ITMG key facts

PT Indo Tambangraya Megah Tbk (ITMG) closed at IDR 25,625 on Sep 28, 2026 on IDX.
ITMG's all time high close is IDR 28,903, set on Mar 30, 2026; its all time low close is IDR 877.15 on Oct 29, 2008.
ITMG's 52 week range is IDR 20,085 to IDR 29,503.
ITMG returned +21.1% over the year to Sep 28, 2026 and +194.5% over five years.
Over ten years ITMG returned +822%, +24.9% a year compounded.
ITMG's deepest drawdown was -87.4% from Jan 5, 2011 to Jan 28, 2016.
DataCedar holds 4,605 daily sessions of ITMG history from Dec 18, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ITMG price chart, 2007 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ITMG returns

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

Period	Return
1 month	-0.1%
3 months	+16.2%
6 months	-7.5%
Year to date	+21.9%
1 year	+21.1%
3 years	+19.4%
5 years	+194.5%
10 years	+821.7%
Since Dec 18, 2007	+817.9%
Compound annual growth, 18.8 years	+12.5%

ITMG records

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

All time high close: IDR 28,903 on Mar 30, 2026
All time low close: IDR 877.15 on Oct 29, 2008
52 week high: IDR 29,503 on Mar 26, 2026
52 week low: IDR 20,085 on Jan 29, 2026
Deepest drawdown: -87.4% from Jan 5, 2011 to Jan 28, 2016, recovered Oct 4, 2021
Best single session: +48.4% on Jun 3, 2008
Worst single session: -21.5% on Oct 6, 2008
Volatility, 1 year annualised: 27.6%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2007: 9.2×
Best calendar year: 2009, +224%
Worst calendar year: 2015, -58%

ITMG 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 18, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 21,022	IDR 29,503	IDR 20,085	IDR 25,625	+21.9%	424.4M	179
2025	IDR 22,443	IDR 22,612	IDR 18,107	IDR 21,022	-6.9%	351.1M	236
2024	IDR 19,364	IDR 24,241	IDR 19,047	IDR 22,591	+16.4%	342.7M	237
2023	IDR 22,721	IDR 26,244	IDR 15,270	IDR 19,402	-14.6%	524.5M	239
2022	IDR 9,042	IDR 24,641	IDR 9,030	IDR 22,707	+138.2%	1.1B	246
2021	IDR 6,011	IDR 12,258	IDR 4,977	IDR 9,532	+58.0%	937M	247
2020	IDR 4,502	IDR 6,839	IDR 2,222	IDR 6,033	+33.7%	879.1M	242
2019	IDR 6,894	IDR 8,333	IDR 3,952	IDR 4,512	-34.6%	405.9M	258
2018	IDR 6,234	IDR 9,816	IDR 5,978	IDR 6,894	+10.6%	435.1M	261
2017	IDR 4,534	IDR 6,655	IDR 3,815	IDR 6,234	+37.5%	360.4M	254
2016	IDR 1,497	IDR 4,930	IDR 1,212	IDR 4,534	+205.5%	459.9M	246
2015	IDR 3,612	IDR 4,313	IDR 1,433	IDR 1,484	-58.4%	391.9M	245
2014	IDR 6,038	IDR 6,662	IDR 3,490	IDR 3,565	-41.0%	396.6M	244
2013	IDR 8,308	IDR 8,455	IDR 4,960	IDR 6,038	-26.3%	252.1M	244
2012	IDR 6,857	IDR 8,367	IDR 5,708	IDR 8,189	+19.0%	329.2M	246
2011	IDR 9,313	IDR 9,939	IDR 6,109	IDR 6,884	-20.9%	456.6M	247
2010	IDR 5,217	IDR 9,484	IDR 4,574	IDR 8,704	+68.1%	357.9M	245
2009	IDR 1,911	IDR 5,258	IDR 1,378	IDR 5,177	+223.7%	580.8M	244
2008	IDR 2,692	IDR 5,048	IDR 869.78	IDR 1,599	-40.6%	465.6M	239
2007	IDR 2,279	IDR 2,863	IDR 2,279	IDR 2,692	n/a	64.3M	6

ITMG monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 25,625	-1.6%
August 2026	IDR 26,050	+6.0%
July 2026	IDR 24,575	+11.6%
June 2026	IDR 22,025	-0.3%
May 2026	IDR 22,100	-17.1%
April 2026	IDR 26,650	-6.7%
March 2026	IDR 28,566	+30.5%
February 2026	IDR 21,887	+3.8%
January 2026	IDR 21,094	+0.3%
December 2025	IDR 21,022	-0.8%
November 2025	IDR 21,191	-3.1%
October 2025	IDR 21,862	+2.7%

About the ITMG data

Daily bars. 4,605 sessions from Dec 18, 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 18, 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/ITMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ISEA PT Indo American Seafoods Tbk
ISSP PT Steel Pipe Industry of Indonesia Tbk
ITIC PT Indonesian Tobacco Tbk
ITMA PT Sumber Energi Andalan Tbk
JARR PT Jhonlin Agro Raya Tbk
JAST PT. Jasnita Telekomindo Tbk
JATI PT Informasi Teknologi Indonesia Tbk
JAWA PT Jaya Agra Wattie Tbk

Browse IDX

Historical data guides

Common questions

ITMG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market