Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 7,025.00 | 7,050.00 | 6,800.00 | 6,800.00 | 5,793.44 | 5,481,000 |
| 2024-05-07 | 7,100.00 | 7,100.00 | 7,025.00 | 7,075.00 | 6,027.74 | 2,711,800 |
| 2024-05-06 | 7,300.00 | 7,350.00 | 7,025.00 | 7,125.00 | 6,070.34 | 3,887,900 |
| 2024-05-03 | 7,275.00 | 7,400.00 | 7,100.00 | 7,200.00 | 6,134.23 | 2,723,200 |
| 2024-05-02 | 7,550.00 | 7,625.00 | 7,100.00 | 7,225.00 | 6,155.53 | 10,070,000 |
| 2024-04-30 | 7,650.00 | 7,900.00 | 7,650.00 | 7,750.00 | 6,602.82 | 3,145,200 |
| 2024-04-29 | 7,600.00 | 7,700.00 | 7,575.00 | 7,625.00 | 6,496.32 | 3,337,000 |
| 2024-04-26 | 7,700.00 | 7,725.00 | 7,525.00 | 7,600.00 | 6,475.03 | 2,170,700 |
| 2024-04-25 | 7,675.00 | 7,700.00 | 7,500.00 | 7,625.00 | 6,496.32 | 1,998,300 |
| 2024-04-24 | 7,825.00 | 7,850.00 | 7,675.00 | 7,675.00 | 6,538.92 | 1,948,300 |
| 2024-04-23 | 7,775.00 | 7,900.00 | 7,750.00 | 7,825.00 | 6,666.72 | 2,604,100 |
| 2024-04-22 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 6,581.52 | 3,392,000 |
| 2024-04-19 | 8,175.00 | 8,175.00 | 7,650.00 | 7,650.00 | 6,517.62 | 8,454,300 |
| 2024-04-18 | 8,500.00 | 8,500.00 | 8,225.00 | 8,225.00 | 7,007.51 | 3,177,500 |
| 2024-04-17 | 8,775.00 | 8,775.00 | 8,450.00 | 8,450.00 | 7,199.21 | 4,471,900 |
| 2024-04-16 | 8,600.00 | 8,775.00 | 8,550.00 | 8,775.00 | 7,476.10 | 3,660,900 |
| 2024-04-05 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 7,348.30 | 1,366,100 |
| 2024-04-04 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 7,433.50 | 999,900 |
| 2024-04-03 | 8,825.00 | 8,825.00 | 8,675.00 | 8,700.00 | 7,412.20 | 1,830,800 |
| 2024-04-02 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 7,518.70 | 1,854,000 |
| 2024-04-01 | 8,750.00 | 8,925.00 | 8,625.00 | 8,925.00 | 7,603.89 | 2,181,000 |
| 2024-03-28 | 8,750.00 | 8,775.00 | 8,600.00 | 8,750.00 | 7,454.80 | 1,576,200 |
| 2024-03-27 | 8,700.00 | 8,775.00 | 8,650.00 | 8,750.00 | 7,454.80 | 2,281,100 |
| 2024-03-26 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 7,412.20 | 1,679,400 |
| 2024-03-25 | 8,725.00 | 8,725.00 | 8,600.00 | 8,725.00 | 7,433.50 | 2,210,800 |
| 2024-03-22 | 8,750.00 | 8,825.00 | 8,575.00 | 8,600.00 | 7,327.00 | 3,897,000 |
| 2024-03-21 | 8,600.00 | 8,725.00 | 8,550.00 | 8,575.00 | 7,305.70 | 2,292,300 |
| 2024-03-20 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 7,284.40 | 2,040,000 |
| 2024-03-19 | 8,625.00 | 8,675.00 | 8,525.00 | 8,550.00 | 7,284.40 | 1,694,300 |
| 2024-03-18 | 8,625.00 | 8,725.00 | 8,625.00 | 8,625.00 | 7,348.30 | 1,761,700 |
| 2024-03-15 | 8,775.00 | 8,775.00 | 8,625.00 | 8,625.00 | 7,348.30 | 1,668,800 |
| 2024-03-14 | 8,575.00 | 8,775.00 | 8,575.00 | 8,700.00 | 7,412.20 | 2,096,200 |
| 2024-03-13 | 8,725.00 | 8,750.00 | 8,500.00 | 8,525.00 | 7,263.10 | 3,859,400 |
| 2024-03-08 | 8,750.00 | 8,825.00 | 8,700.00 | 8,725.00 | 7,433.50 | 3,073,400 |
| 2024-03-07 | 8,850.00 | 8,900.00 | 8,750.00 | 8,750.00 | 7,454.80 | 3,930,300 |
| 2024-03-06 | 8,925.00 | 8,925.00 | 8,850.00 | 8,900.00 | 7,582.60 | 1,284,500 |
| 2024-03-05 | 9,000.00 | 9,000.00 | 8,825.00 | 8,925.00 | 7,603.89 | 2,048,900 |
| 2024-03-04 | 9,125.00 | 9,125.00 | 8,975.00 | 8,975.00 | 7,646.49 | 627,200 |
| 2024-03-01 | 8,975.00 | 9,175.00 | 8,950.00 | 9,175.00 | 7,816.89 | 1,888,300 |
| 2024-02-29 | 9,100.00 | 9,125.00 | 8,975.00 | 9,075.00 | 7,731.69 | 2,125,100 |
| 2024-02-28 | 9,075.00 | 9,125.00 | 9,025.00 | 9,100.00 | 7,752.99 | 795,600 |
| 2024-02-27 | 9,150.00 | 9,175.00 | 8,975.00 | 9,075.00 | 7,731.69 | 1,631,500 |
| 2024-02-26 | 9,050.00 | 9,200.00 | 8,950.00 | 9,125.00 | 7,774.29 | 2,376,300 |
| 2024-02-23 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 7,710.39 | 1,749,100 |
| 2024-02-22 | 9,025.00 | 9,100.00 | 8,975.00 | 9,075.00 | 7,731.69 | 907,000 |
| 2024-02-21 | 9,050.00 | 9,075.00 | 8,900.00 | 9,025.00 | 7,689.09 | 1,770,800 |
| 2024-02-20 | 8,875.00 | 9,100.00 | 8,825.00 | 9,050.00 | 7,710.39 | 2,384,800 |
| 2024-02-19 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 7,518.70 | 1,291,600 |
| 2024-02-16 | 9,100.00 | 9,100.00 | 8,825.00 | 8,825.00 | 7,518.70 | 4,421,000 |
| 2024-02-15 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 7,752.99 | 6,885,100 |
| 2024-02-13 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 7,433.50 | 2,820,500 |
| 2024-02-12 | 8,800.00 | 8,975.00 | 8,800.00 | 8,900.00 | 7,582.60 | 1,665,600 |
| 2024-02-07 | 9,050.00 | 9,050.00 | 8,800.00 | 8,800.00 | 7,497.40 | 3,200,200 |
| 2024-02-06 | 8,900.00 | 9,125.00 | 8,875.00 | 8,950.00 | 7,625.19 | 1,748,700 |
| 2024-02-05 | 8,975.00 | 9,025.00 | 8,875.00 | 8,900.00 | 7,582.60 | 1,355,400 |
| 2024-02-02 | 8,950.00 | 9,000.00 | 8,900.00 | 8,925.00 | 7,603.89 | 1,522,000 |
| 2024-02-01 | 9,025.00 | 9,050.00 | 8,925.00 | 8,925.00 | 7,603.89 | 1,845,800 |
| 2024-01-31 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 7,689.09 | 2,074,900 |
| 2024-01-30 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 7,731.69 | 931,200 |
| 2024-01-29 | 9,250.00 | 9,250.00 | 9,050.00 | 9,075.00 | 7,731.69 | 1,015,700 |
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.