Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7,100.00 | 7,200.00 | 7,025.00 | 7,025.00 | 6,066.63 | 1,412,300 |
| 2024-08-06 | 7,200.00 | 7,225.00 | 7,025.00 | 7,125.00 | 6,152.99 | 4,796,600 |
| 2024-08-05 | 7,225.00 | 7,250.00 | 6,925.00 | 7,200.00 | 6,217.76 | 4,364,100 |
| 2024-08-02 | 7,225.00 | 7,350.00 | 7,200.00 | 7,225.00 | 6,239.35 | 1,655,400 |
| 2024-08-01 | 7,200.00 | 7,325.00 | 7,175.00 | 7,250.00 | 6,260.94 | 2,364,700 |
| 2024-07-31 | 7,250.00 | 7,325.00 | 7,200.00 | 7,250.00 | 6,260.94 | 1,007,100 |
| 2024-07-30 | 7,250.00 | 7,250.00 | 7,100.00 | 7,225.00 | 6,239.35 | 2,474,300 |
| 2024-07-29 | 7,250.00 | 7,275.00 | 7,200.00 | 7,200.00 | 6,217.76 | 2,399,900 |
| 2024-07-26 | 7,325.00 | 7,325.00 | 7,225.00 | 7,275.00 | 6,282.52 | 1,539,000 |
| 2024-07-25 | 7,275.00 | 7,325.00 | 7,200.00 | 7,325.00 | 6,325.70 | 2,989,100 |
| 2024-07-24 | 7,275.00 | 7,275.00 | 7,200.00 | 7,275.00 | 6,282.52 | 818,300 |
| 2024-07-23 | 7,250.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,260.94 | 4,153,000 |
| 2024-07-22 | 7,350.00 | 7,350.00 | 7,225.00 | 7,250.00 | 6,260.94 | 865,400 |
| 2024-07-19 | 7,300.00 | 7,350.00 | 7,225.00 | 7,350.00 | 6,347.29 | 3,043,800 |
| 2024-07-18 | 7,350.00 | 7,400.00 | 7,325.00 | 7,350.00 | 6,347.29 | 2,287,700 |
| 2024-07-17 | 7,425.00 | 7,425.00 | 7,300.00 | 7,350.00 | 6,347.29 | 1,005,300 |
| 2024-07-16 | 7,450.00 | 7,450.00 | 7,225.00 | 7,350.00 | 6,347.29 | 2,343,700 |
| 2024-07-15 | 7,550.00 | 7,550.00 | 7,300.00 | 7,375.00 | 6,368.88 | 1,384,300 |
| 2024-07-12 | 7,400.00 | 7,525.00 | 7,400.00 | 7,500.00 | 6,476.83 | 597,000 |
| 2024-07-11 | 7,325.00 | 7,550.00 | 7,325.00 | 7,400.00 | 6,390.47 | 5,143,600 |
| 2024-07-10 | 7,600.00 | 7,950.00 | 7,275.00 | 7,325.00 | 6,325.70 | 8,035,800 |
| 2024-07-09 | 7,700.00 | 7,875.00 | 7,575.00 | 7,600.00 | 6,563.19 | 3,494,300 |
| 2024-07-08 | 7,450.00 | 7,825.00 | 7,325.00 | 7,650.00 | 6,606.37 | 6,015,200 |
| 2024-07-05 | 7,475.00 | 7,500.00 | 7,275.00 | 7,450.00 | 6,433.65 | 2,289,600 |
| 2024-07-04 | 7,675.00 | 7,700.00 | 7,425.00 | 7,450.00 | 6,433.65 | 3,111,400 |
| 2024-07-03 | 7,600.00 | 7,675.00 | 7,525.00 | 7,650.00 | 6,606.37 | 3,637,500 |
| 2024-07-02 | 7,350.00 | 7,550.00 | 7,275.00 | 7,500.00 | 6,476.83 | 3,819,700 |
| 2024-07-01 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 6,347.29 | 4,897,900 |
| 2024-06-28 | 7,300.00 | 7,500.00 | 7,250.00 | 7,250.00 | 6,260.94 | 4,030,000 |
| 2024-06-27 | 7,275.00 | 7,450.00 | 7,200.00 | 7,325.00 | 6,325.70 | 2,617,200 |
| 2024-06-26 | 7,250.00 | 7,300.00 | 7,175.00 | 7,200.00 | 6,217.76 | 1,904,000 |
| 2024-06-25 | 7,325.00 | 7,350.00 | 7,075.00 | 7,225.00 | 6,239.35 | 9,381,600 |
| 2024-06-24 | 7,450.00 | 7,500.00 | 7,300.00 | 7,325.00 | 6,325.70 | 2,415,900 |
| 2024-06-21 | 7,400.00 | 7,575.00 | 7,300.00 | 7,450.00 | 6,433.65 | 3,475,000 |
| 2024-06-20 | 7,500.00 | 7,550.00 | 7,375.00 | 7,375.00 | 6,368.88 | 1,610,700 |
| 2024-06-19 | 7,200.00 | 7,575.00 | 7,050.00 | 7,425.00 | 6,412.06 | 4,021,400 |
| 2024-06-14 | 7,400.00 | 7,475.00 | 7,175.00 | 7,200.00 | 6,217.76 | 4,726,700 |
| 2024-06-13 | 7,600.00 | 7,800.00 | 7,350.00 | 7,400.00 | 6,390.47 | 3,512,600 |
| 2024-06-12 | 7,875.00 | 7,875.00 | 7,375.00 | 7,550.00 | 6,520.01 | 2,885,500 |
| 2024-06-11 | 7,575.00 | 8,025.00 | 7,500.00 | 7,875.00 | 6,800.67 | 6,907,100 |
| 2024-06-10 | 7,750.00 | 7,750.00 | 7,475.00 | 7,675.00 | 6,627.96 | 4,372,200 |
| 2024-06-07 | 7,300.00 | 7,825.00 | 7,300.00 | 7,700.00 | 6,649.55 | 9,505,700 |
| 2024-06-06 | 6,875.00 | 7,300.00 | 6,875.00 | 7,300.00 | 6,304.11 | 7,712,000 |
| 2024-06-05 | 7,000.00 | 7,175.00 | 6,850.00 | 6,875.00 | 5,937.09 | 4,770,400 |
| 2024-06-04 | 6,550.00 | 7,275.00 | 6,450.00 | 7,000.00 | 6,045.04 | 8,863,100 |
| 2024-06-03 | 6,425.00 | 6,625.00 | 6,275.00 | 6,500.00 | 5,613.25 | 6,156,400 |
| 2024-05-31 | 6,475.00 | 6,725.00 | 6,425.00 | 6,475.00 | 5,591.66 | 10,200,600 |
| 2024-05-30 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 5,591.66 | 12,587,700 |
| 2024-05-29 | 6,675.00 | 6,675.00 | 6,575.00 | 6,575.00 | 5,678.02 | 7,350,700 |
| 2024-05-28 | 6,625.00 | 6,775.00 | 6,625.00 | 6,700.00 | 5,785.97 | 5,999,600 |
| 2024-05-27 | 6,975.00 | 6,975.00 | 6,700.00 | 6,700.00 | 5,785.97 | 4,993,200 |
| 2024-05-22 | 7,050.00 | 7,050.00 | 6,875.00 | 7,000.00 | 5,963.84 | 4,057,900 |
| 2024-05-21 | 6,875.00 | 7,125.00 | 6,825.00 | 7,000.00 | 5,963.84 | 5,465,400 |
| 2024-05-20 | 6,850.00 | 6,875.00 | 6,750.00 | 6,875.00 | 5,857.34 | 2,474,700 |
| 2024-05-17 | 6,775.00 | 6,925.00 | 6,775.00 | 6,850.00 | 5,836.04 | 2,645,800 |
| 2024-05-16 | 6,675.00 | 6,950.00 | 6,625.00 | 6,775.00 | 5,772.14 | 6,167,400 |
| 2024-05-15 | 6,650.00 | 6,675.00 | 6,450.00 | 6,625.00 | 5,644.35 | 6,805,300 |
| 2024-05-14 | 6,725.00 | 6,775.00 | 6,575.00 | 6,625.00 | 5,644.35 | 5,100,700 |
| 2024-05-13 | 6,825.00 | 6,825.00 | 6,650.00 | 6,675.00 | 5,686.95 | 3,352,100 |
| 2024-05-08 | 7,025.00 | 7,050.00 | 6,800.00 | 6,800.00 | 5,793.44 | 5,481,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 468.0000 IDR |
| 2025-06-03 | 259.0000 IDR |
| 2024-05-27 | 90.0000 IDR |
| 2023-05-29 | 160.0000 IDR |
| 2022-06-07 | 500.0000 IDR |
| 2021-07-19 | 500.0000 IDR |
| 2020-12-09 | 225.0000 IDR |
| 2020-08-07 | 500.0000 IDR |
| 2019-05-31 | 550.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.