Indocement Tunggal Prakarsa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9,225.00	9,325.00	9,025.00	9,275.00	7,902.09	2,114,100
2023-10-30	9,250.00	9,275.00	9,150.00	9,225.00	7,859.49	1,497,700
2023-10-27	9,375.00	9,450.00	9,125.00	9,250.00	7,880.79	3,521,600
2023-10-26	9,700.00	9,700.00	9,175.00	9,350.00	7,965.98	5,436,300
2023-10-25	9,700.00	9,800.00	9,650.00	9,650.00	8,221.58	2,178,800
2023-10-24	9,650.00	9,825.00	9,650.00	9,675.00	8,242.88	1,686,000
2023-10-23	9,825.00	9,825.00	9,525.00	9,650.00	8,221.58	2,742,200
2023-10-20	9,825.00	9,875.00	9,700.00	9,825.00	8,370.67	1,394,600
2023-10-19	9,900.00	10,000.00	9,800.00	9,875.00	8,413.27	1,997,700
2023-10-18	10,300.00	10,300.00	9,900.00	9,900.00	8,434.57	3,421,000
2023-10-17	10,100.00	10,350.00	10,100.00	10,300.00	8,775.36	3,548,200
2023-10-16	10,000.00	10,150.00	9,975.00	10,075.00	8,583.67	1,316,600
2023-10-13	10,050.00	10,200.00	9,975.00	10,000.00	8,519.77	1,976,400
2023-10-12	9,975.00	10,125.00	9,975.00	10,050.00	8,562.37	1,445,300
2023-10-11	10,125.00	10,150.00	9,950.00	9,950.00	8,477.17	2,679,200
2023-10-10	10,050.00	10,175.00	10,050.00	10,100.00	8,604.97	1,708,900
2023-10-09	9,975.00	10,050.00	9,850.00	10,000.00	8,519.77	1,431,700
2023-10-06	10,125.00	10,125.00	9,975.00	10,025.00	8,541.07	1,554,000
2023-10-05	10,050.00	10,175.00	9,950.00	10,125.00	8,626.27	2,951,200
2023-10-04	10,050.00	10,050.00	9,825.00	10,025.00	8,541.07	2,442,300
2023-10-03	10,150.00	10,175.00	10,025.00	10,100.00	8,604.97	1,838,500
2023-10-02	10,025.00	10,150.00	9,975.00	10,100.00	8,604.97	1,605,700
2023-09-29	10,100.00	10,100.00	9,925.00	9,950.00	8,477.17	2,067,700
2023-09-27	9,800.00	10,075.00	9,775.00	10,075.00	8,583.67	3,108,700
2023-09-26	10,075.00	10,125.00	9,725.00	9,800.00	8,349.37	6,657,200
2023-09-25	10,100.00	10,200.00	10,000.00	10,025.00	8,541.07	3,419,100
2023-09-22	10,250.00	10,300.00	10,075.00	10,100.00	8,604.97	3,152,000
2023-09-21	10,075.00	10,300.00	10,050.00	10,250.00	8,732.76	3,451,500
2023-09-20	10,325.00	10,325.00	10,100.00	10,125.00	8,626.27	5,293,600
2023-09-19	10,250.00	10,625.00	10,175.00	10,350.00	8,817.96	3,688,300
2023-09-18	10,700.00	10,750.00	10,250.00	10,250.00	8,732.76	4,753,600
2023-09-15	10,975.00	10,975.00	10,750.00	10,750.00	9,158.75	1,957,000
2023-09-14	11,025.00	11,025.00	10,875.00	10,900.00	9,286.55	316,500
2023-09-13	10,850.00	11,000.00	10,850.00	11,000.00	9,371.75	1,828,900
2023-09-12	11,075.00	11,075.00	10,775.00	10,825.00	9,222.65	1,078,100
2023-09-11	10,825.00	11,050.00	10,775.00	11,025.00	9,393.05	2,733,500
2023-09-08	10,750.00	10,825.00	10,675.00	10,825.00	9,222.65	1,530,500
2023-09-07	10,775.00	10,775.00	10,550.00	10,700.00	9,116.15	1,147,700
2023-09-06	10,725.00	10,975.00	10,700.00	10,775.00	9,180.05	2,193,200
2023-09-05	10,600.00	10,775.00	10,575.00	10,700.00	9,116.15	2,404,200
2023-09-04	10,600.00	10,800.00	10,500.00	10,600.00	9,030.96	1,591,200
2023-09-01	10,700.00	10,700.00	10,450.00	10,600.00	9,030.96	2,337,000
2023-08-31	10,875.00	10,875.00	10,600.00	10,700.00	9,116.15	3,552,000
2023-08-30	11,150.00	11,200.00	10,900.00	10,900.00	9,286.55	3,466,800
2023-08-29	11,150.00	11,275.00	11,125.00	11,125.00	9,478.24	564,100
2023-08-28	11,275.00	11,350.00	11,150.00	11,150.00	9,499.54	1,516,800
2023-08-25	11,200.00	11,300.00	11,100.00	11,300.00	9,627.34	1,815,400
2023-08-24	11,100.00	11,375.00	11,100.00	11,150.00	9,499.54	3,214,200
2023-08-23	11,000.00	11,125.00	11,000.00	11,075.00	9,435.65	1,423,800
2023-08-22	11,000.00	11,075.00	11,000.00	11,025.00	9,393.05	1,487,900
2023-08-21	11,150.00	11,150.00	10,975.00	11,000.00	9,371.75	1,857,200
2023-08-18	11,225.00	11,225.00	11,000.00	11,200.00	9,542.14	1,967,100
2023-08-16	11,200.00	11,250.00	11,000.00	11,250.00	9,584.74	1,299,100
2023-08-15	11,275.00	11,325.00	11,125.00	11,225.00	9,563.44	2,243,900
2023-08-14	11,050.00	11,275.00	10,900.00	11,275.00	9,606.04	3,033,500
2023-08-11	10,900.00	11,150.00	10,900.00	11,025.00	9,393.05	2,557,000
2023-08-10	10,900.00	11,025.00	10,850.00	11,000.00	9,371.75	6,018,000
2023-08-09	10,950.00	11,050.00	10,750.00	10,975.00	9,350.45	6,261,300
2023-08-08	10,800.00	11,100.00	10,625.00	10,725.00	9,137.45	5,693,200
2023-08-07	11,100.00	11,225.00	10,825.00	10,825.00	9,222.65	2,705,800

← NewerPage 13 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.