Indocement Tunggal Prakarsa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9,375.00	9,375.00	9,100.00	9,225.00	7,859.49	1,357,500
2024-01-25	9,175.00	9,250.00	9,075.00	9,100.00	7,752.99	854,400
2024-01-24	9,050.00	9,225.00	8,950.00	9,225.00	7,859.49	1,937,400
2024-01-23	9,000.00	9,075.00	8,925.00	9,050.00	7,710.39	2,046,200
2024-01-22	9,150.00	9,175.00	9,000.00	9,000.00	7,667.79	2,321,100
2024-01-19	9,225.00	9,225.00	9,125.00	9,175.00	7,816.89	902,100
2024-01-18	9,175.00	9,250.00	9,150.00	9,150.00	7,795.59	925,000
2024-01-17	9,300.00	9,300.00	9,150.00	9,175.00	7,816.89	1,708,600
2024-01-16	9,225.00	9,325.00	9,175.00	9,275.00	7,902.09	745,800
2024-01-15	9,275.00	9,275.00	9,150.00	9,150.00	7,795.59	1,551,300
2024-01-12	9,350.00	9,350.00	9,250.00	9,275.00	7,902.09	1,149,700
2024-01-11	9,225.00	9,350.00	9,200.00	9,300.00	7,923.39	1,499,400
2024-01-10	9,150.00	9,250.00	9,150.00	9,150.00	7,795.59	821,700
2024-01-09	9,225.00	9,250.00	9,150.00	9,150.00	7,795.59	1,253,400
2024-01-08	9,225.00	9,275.00	9,175.00	9,225.00	7,859.49	1,071,100
2024-01-05	9,325.00	9,375.00	9,225.00	9,225.00	7,859.49	2,135,900
2024-01-04	9,275.00	9,400.00	9,275.00	9,325.00	7,944.69	562,100
2024-01-03	9,425.00	9,450.00	9,300.00	9,300.00	7,923.39	626,300
2024-01-02	9,400.00	9,500.00	9,375.00	9,425.00	8,029.88	315,900
2023-12-29	9,425.00	9,450.00	9,325.00	9,400.00	8,008.58	1,286,900
2023-12-28	9,325.00	9,475.00	9,300.00	9,400.00	8,008.58	1,052,800
2023-12-27	9,300.00	9,375.00	9,225.00	9,275.00	7,902.09	1,204,300
2023-12-22	9,200.00	9,325.00	9,175.00	9,275.00	7,902.09	608,300
2023-12-21	9,175.00	9,250.00	9,125.00	9,150.00	7,795.59	853,300
2023-12-20	9,250.00	9,325.00	9,150.00	9,150.00	7,795.59	1,886,900
2023-12-19	9,300.00	9,375.00	9,200.00	9,200.00	7,838.19	1,116,500
2023-12-18	9,250.00	9,350.00	9,250.00	9,300.00	7,923.39	479,100
2023-12-15	9,300.00	9,425.00	9,275.00	9,300.00	7,923.39	1,921,300
2023-12-14	9,300.00	9,375.00	9,275.00	9,300.00	7,923.39	701,300
2023-12-13	9,375.00	9,375.00	9,175.00	9,300.00	7,923.39	2,452,000
2023-12-12	9,425.00	9,550.00	9,325.00	9,400.00	8,008.58	1,655,000
2023-12-11	9,400.00	9,450.00	9,325.00	9,425.00	8,029.88	544,000
2023-12-08	9,550.00	9,550.00	9,350.00	9,375.00	7,987.28	1,637,800
2023-12-07	9,500.00	9,600.00	9,400.00	9,525.00	8,115.08	1,020,200
2023-12-06	9,425.00	9,550.00	9,425.00	9,500.00	8,093.78	2,460,900
2023-12-05	9,375.00	9,475.00	9,275.00	9,475.00	8,072.48	1,702,600
2023-12-04	9,475.00	9,500.00	9,350.00	9,350.00	7,965.98	1,855,800
2023-12-01	9,600.00	9,750.00	9,375.00	9,550.00	8,136.38	3,911,400
2023-11-30	9,325.00	10,200.00	9,275.00	10,200.00	8,690.17	4,742,900
2023-11-29	9,375.00	9,425.00	9,300.00	9,400.00	8,008.58	1,202,600
2023-11-28	9,300.00	9,375.00	9,250.00	9,275.00	7,902.09	1,515,500
2023-11-27	9,300.00	9,425.00	9,250.00	9,250.00	7,880.79	1,138,400
2023-11-24	9,250.00	9,325.00	9,200.00	9,275.00	7,902.09	1,490,300
2023-11-23	9,225.00	9,400.00	9,225.00	9,250.00	7,880.79	1,768,700
2023-11-22	9,375.00	9,400.00	9,225.00	9,250.00	7,880.79	1,236,600
2023-11-21	9,600.00	9,600.00	9,300.00	9,350.00	7,965.98	2,156,800
2023-11-20	9,450.00	9,625.00	9,400.00	9,550.00	8,136.38	1,150,200
2023-11-17	9,400.00	9,500.00	9,375.00	9,450.00	8,051.18	2,015,100
2023-11-16	9,425.00	9,425.00	9,325.00	9,400.00	8,008.58	808,700
2023-11-15	9,475.00	9,475.00	9,350.00	9,425.00	8,029.88	1,224,000
2023-11-14	9,425.00	9,475.00	9,325.00	9,425.00	8,029.88	764,700
2023-11-13	9,475.00	9,475.00	9,375.00	9,425.00	8,029.88	709,500
2023-11-10	9,600.00	9,600.00	9,350.00	9,400.00	8,008.58	2,804,500
2023-11-09	9,700.00	9,750.00	9,600.00	9,600.00	8,178.98	900,800
2023-11-08	9,825.00	9,825.00	9,550.00	9,700.00	8,264.18	1,801,700
2023-11-07	9,850.00	10,200.00	9,700.00	9,825.00	8,370.67	4,153,300
2023-11-06	9,575.00	9,950.00	9,450.00	9,800.00	8,349.37	3,708,800
2023-11-03	9,375.00	9,500.00	9,375.00	9,375.00	7,987.28	1,544,900
2023-11-02	9,150.00	9,475.00	9,150.00	9,325.00	7,944.69	3,555,800
2023-11-01	9,500.00	9,500.00	9,100.00	9,100.00	7,752.99	2,092,600

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.