Stock listing
IDX:ITMA PT Sumber Energi Andalan Tbk Saham
Home listing (IDX) of PT Sumber Energi Andalan Tbk
Follow PT Sumber Energi Andalan Tbk into a list and get an email when it puts out news.
Share price · IDX:ITMA
1,070.00 IDR +25.00 (+2.4%)
Close on Nov 2, 2026
- Day range
- 1,035.00 – 1,145.00 IDRNov 2, 2026
- Volume
- 8,200 sharesNov 2, 2026
- Market cap
- 1.07T IDRAt the close on Nov 2, 2026 · price × 999.1M shares outstanding
- 52-week range
- 935.00 – 2,920.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 95.53M IDRMedian day 22,300 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ITMA · Home | 1,070.00 IDR | +25.00 (+2.4%) | 8,200 | 1,070.00 | 1,145.00 | 1,035.00 | 1,045.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ITMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,070.00 | +25.00 | +2.4% | 1,070.00 | 1,145.00 | 1,035.00 | 8,200 | |
| 1,045.00 | -25.00 | -2.3% | 1,075.00 | 1,195.00 | 1,000.00 | 31,000 | |
| 1,070.00 | -15.00 | -1.4% | 1,085.00 | 1,145.00 | 1,025.00 | 12,900 | |
| 1,085.00 | -15.00 | -1.4% | 1,090.00 | 1,195.00 | 1,035.00 | 9,600 | |
| 1,100.00 | -40.00 | -3.5% | 1,200.00 | 1,200.00 | 1,065.00 | 24,400 | |
| 1,140.00 | -10.00 | -0.9% | 1,165.00 | 1,235.00 | 1,140.00 | 15,500 | |
| 1,150.00 | +135.00 | +13.3% | 1,015.00 | 1,250.00 | 1,015.00 | 56,900 | |
| 1,015.00 | +20.00 | +2.0% | 1,045.00 | 1,050.00 | 1,000.00 | 184,000 | |
| 995.00 | -5.00 | -0.5% | 1,000.00 | 1,060.00 | 950.00 | 16,600 | |
| 1,000.00 | 0.00 | 0.0% | 1,010.00 | 1,010.00 | 935.00 | 13,400 | |
| 1,000.00 | -50.00 | -4.8% | 980.00 | 1,005.00 | 980.00 | 50,300 | |
| 1,050.00 | -185.00 | -15.0% | 1,050.00 | 1,065.00 | 1,050.00 | 49,600 | |
| 1,235.00 | -30.00 | -2.4% | 1,265.00 | 1,265.00 | 1,235.00 | 3,400 | |
| 1,265.00 | -25.00 | -1.9% | 1,290.00 | 1,320.00 | 1,255.00 | 94,700 | |
| 1,290.00 | 0.00 | 0.0% | 1,290.00 | 1,290.00 | 1,225.00 | 4,900 | |
| 1,290.00 | +10.00 | +0.8% | 1,235.00 | 1,295.00 | 1,225.00 | 22,200 | |
| 1,280.00 | 0.00 | 0.0% | 1,280.00 | 1,290.00 | 1,260.00 | 4,300 | |
| 1,280.00 | +20.00 | +1.6% | 1,280.00 | 1,330.00 | 1,260.00 | 5,800 | |
| 1,260.00 | -85.00 | -6.3% | 1,345.00 | 1,345.00 | 1,260.00 | 12,400 | |
| 1,345.00 | +30.00 | +2.3% | 1,315.00 | 1,345.00 | 1,305.00 | 6,000 | |
| 1,315.00 | +5.00 | +0.4% | 1,305.00 | 1,315.00 | 1,305.00 | 2,500 | |
| 1,310.00 | +75.00 | +6.1% | 1,245.00 | 1,345.00 | 1,235.00 | 38,800 | |
| 1,235.00 | -150.00 | -10.8% | 1,355.00 | 1,465.00 | 1,235.00 | 47,900 | |
| 1,385.00 | +5.00 | +0.4% | 1,380.00 | 1,385.00 | 1,345.00 | 13,400 | |
| 1,380.00 | +25.00 | +1.8% | 1,435.00 | 1,435.00 | 1,320.00 | 22,400 | |
| 1,355.00 | 0.00 | 0.0% | 1,350.00 | 1,520.00 | 1,345.00 | 46,500 | |
| 1,355.00 | -35.00 | -2.5% | 1,395.00 | 1,425.00 | 1,340.00 | 25,100 | |
| 1,390.00 | -10.00 | -0.7% | 1,410.00 | 1,425.00 | 1,390.00 | 12,400 | |
| 1,400.00 | -10.00 | -0.7% | 1,410.00 | 1,450.00 | 1,400.00 | 20,100 | |
| 1,410.00 | -45.00 | -3.1% | 1,455.00 | 1,455.00 | 1,385.00 | 28,300 | |
| 1,455.00 | 0.00 | 0.0% | 1,460.00 | 1,520.00 | 1,455.00 | 62,100 | |
| 1,455.00 | +5.00 | +0.3% | 1,450.00 | 1,515.00 | 1,450.00 | 10,000 | |
| 1,450.00 | -20.00 | -1.4% | 1,470.00 | 1,480.00 | 1,440.00 | 16,500 | |
| 1,470.00 | 0.00 | 0.0% | 1,530.00 | 1,530.00 | 1,470.00 | 264,300 | |
| 1,470.00 | -25.00 | -1.7% | 1,485.00 | 1,630.00 | 1,460.00 | 116,400 | |
| 1,495.00 | -35.00 | -2.3% | 1,535.00 | 1,535.00 | 1,475.00 | 41,500 | |
| 1,530.00 | -5.00 | -0.3% | 1,535.00 | 1,575.00 | 1,475.00 | 61,100 | |
| 1,535.00 | +10.00 | +0.7% | 1,555.00 | 1,570.00 | 1,505.00 | 236,100 | |
| 1,525.00 | -60.00 | -3.8% | 1,585.00 | 1,585.00 | 1,505.00 | 134,000 | |
| 1,585.00 | -45.00 | -2.8% | 1,635.00 | 1,650.00 | 1,560.00 | 323,500 | |
| 1,630.00 | +105.00 | +6.9% | 1,525.00 | 1,660.00 | 1,525.00 | 193,500 | |
| 1,525.00 | +115.00 | +8.2% | 1,460.00 | 1,760.00 | 1,460.00 | 1,169,600 | |
| 1,410.00 | -20.00 | -1.4% | 1,425.00 | 1,460.00 | 1,410.00 | 10,600 | |
| 1,430.00 | +5.00 | +0.4% | 1,425.00 | 1,470.00 | 1,425.00 | 16,300 | |
| 1,425.00 | -25.00 | -1.7% | 1,510.00 | 1,510.00 | 1,380.00 | 32,500 | |
| 1,450.00 | +35.00 | +2.5% | 1,415.00 | 1,450.00 | 1,415.00 | 8,400 | |
| 1,415.00 | 0.00 | 0.0% | 1,415.00 | 1,505.00 | 1,415.00 | 19,700 | |
| 1,415.00 | +10.00 | +0.7% | 1,405.00 | 1,460.00 | 1,405.00 | 4,900 | |
| 1,405.00 | -70.00 | -4.7% | 1,460.00 | 1,485.00 | 1,395.00 | 55,400 | |
| 1,475.00 | 0.00 | 0.0% | 1,475.00 | 1,475.00 | 1,475.00 | 0 | |
| 1,475.00 | -25.00 | -1.7% | 1,505.00 | 1,515.00 | 1,350.00 | 34,500 | |
| 1,500.00 | +5.00 | +0.3% | 1,565.00 | 1,565.00 | 1,460.00 | 48,700 | |
| 1,495.00 | -45.00 | -2.9% | 1,605.00 | 1,650.00 | 1,480.00 | 161,800 | |
| 1,540.00 | +210.00 | +15.8% | 1,375.00 | 1,625.00 | 1,320.00 | 257,900 | |
| 1,330.00 | +20.00 | +1.5% | 1,310.00 | 1,330.00 | 1,310.00 | 9,800 | |
| 1,310.00 | 0.00 | 0.0% | 1,310.00 | 1,310.00 | 1,310.00 | 0 | |
| 1,310.00 | +5.00 | +0.4% | 1,330.00 | 1,335.00 | 1,295.00 | 10,200 | |
| 1,305.00 | -40.00 | -3.0% | 1,340.00 | 1,345.00 | 1,305.00 | 15,500 | |
| 1,345.00 | 0.00 | 0.0% | 1,350.00 | 1,355.00 | 1,330.00 | 19,000 | |
| 1,345.00 | -30.00 | -2.2% | 1,370.00 | 1,385.00 | 1,335.00 | 5,300 | |
| 1,375.00 | +10.00 | +0.7% | 1,365.00 | 1,380.00 | 1,325.00 | 13,100 | |
| 1,365.00 | +25.00 | +1.9% | 1,425.00 | 1,425.00 | 1,350.00 | 23,500 | |
| 1,340.00 | -40.00 | -2.9% | 1,380.00 | 1,385.00 | 1,335.00 | 14,400 | |
| 1,380.00 | -20.00 | -1.4% | 1,400.00 | 1,400.00 | 1,335.00 | 22,900 | |
| 1,400.00 | +40.00 | +2.9% | 1,400.00 | 1,420.00 | 1,335.00 | 35,000 | |
| 1,360.00 | +25.00 | +1.9% | 1,335.00 | 1,450.00 | 1,335.00 | 33,800 |
- Ticker
- IDX:ITMA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,280.00 (+1.6%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 8, 2026
Closed 1,525.00 (-3.8%) on Sep 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 1,400.00 (+6.9%) on Jul 3, 2026
Resignation of a Director - PT Sumber Energi Andalan Tbk (The Company)
Jun 11, 2026
Closed 1,480.00 (0.0%) on Jun 12, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 8, 2026
Closed 1,300.00 (-3.0%) on Jun 8, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 21, 2026
Closed 1,810.00 (-2.4%) on May 22, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 1,980.00 (0.0%) on May 1, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 29, 2026
Closed 1,970.00 (+4.0%) on Apr 29, 2026
Change of Shareholders Structure
Feb 4, 2026
Closed 2,140.00 (+2.9%) on Feb 5, 2026
PT Sumber Energi Andalan Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 8, 2026 · oldest 2026
Where PT Sumber Energi Andalan Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ITMA · Home listing · This page | IDX | Indonesia | IDR |
| OTC:SEDKF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Sumber Energi Andalan Tbk.