Indocement Tunggal Prakarsa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	11,125.00	11,275.00	11,075.00	11,100.00	9,456.94	3,413,200
2023-08-03	10,600.00	11,500.00	10,575.00	11,100.00	9,456.94	17,143,000
2023-08-02	10,425.00	10,575.00	10,275.00	10,575.00	9,009.66	4,095,700
2023-08-01	10,500.00	10,525.00	10,275.00	10,425.00	8,881.86	1,403,100
2023-07-31	10,400.00	10,525.00	10,275.00	10,425.00	8,881.86	3,596,700
2023-07-28	10,200.00	10,400.00	10,200.00	10,400.00	8,860.56	994,200
2023-07-27	10,350.00	10,375.00	10,175.00	10,200.00	8,690.17	1,806,900
2023-07-26	10,500.00	10,500.00	10,325.00	10,325.00	8,796.66	1,739,600
2023-07-25	10,300.00	10,550.00	10,275.00	10,450.00	8,903.16	5,764,300
2023-07-24	10,375.00	10,425.00	10,250.00	10,350.00	8,817.96	3,271,300
2023-07-21	10,200.00	10,375.00	10,050.00	10,350.00	8,817.96	4,190,800
2023-07-20	10,300.00	10,300.00	10,075.00	10,175.00	8,668.87	2,458,200
2023-07-18	10,275.00	10,325.00	10,100.00	10,275.00	8,754.06	2,128,100
2023-07-17	10,350.00	10,450.00	10,225.00	10,275.00	8,754.06	4,020,400
2023-07-14	10,375.00	10,450.00	10,250.00	10,350.00	8,817.96	4,295,100
2023-07-13	10,150.00	10,325.00	10,150.00	10,250.00	8,732.76	3,337,100
2023-07-12	10,275.00	10,350.00	10,150.00	10,150.00	8,647.57	4,992,300
2023-07-11	10,125.00	10,275.00	10,050.00	10,275.00	8,754.06	4,504,700
2023-07-10	10,125.00	10,225.00	10,050.00	10,100.00	8,604.97	2,924,800
2023-07-07	9,900.00	10,175.00	9,875.00	10,125.00	8,626.27	3,901,100
2023-07-06	9,750.00	9,950.00	9,750.00	9,900.00	8,434.57	6,189,500
2023-07-05	9,600.00	9,775.00	9,550.00	9,725.00	8,285.48	3,658,800
2023-07-04	9,700.00	9,700.00	9,550.00	9,600.00	8,178.98	3,755,800
2023-07-03	9,925.00	9,925.00	9,650.00	9,675.00	8,242.88	3,986,100
2023-06-27	9,800.00	9,925.00	9,725.00	9,925.00	8,455.87	2,698,800
2023-06-26	9,850.00	9,875.00	9,750.00	9,750.00	8,306.78	1,029,000
2023-06-23	9,750.00	9,950.00	9,750.00	9,800.00	8,349.37	2,745,300
2023-06-22	9,775.00	9,850.00	9,750.00	9,775.00	8,328.08	1,898,000
2023-06-21	9,775.00	9,800.00	9,625.00	9,800.00	8,349.37	3,460,600
2023-06-20	9,875.00	9,875.00	9,750.00	9,775.00	8,328.08	1,488,100
2023-06-19	9,825.00	9,900.00	9,775.00	9,875.00	8,413.27	1,916,900
2023-06-16	9,900.00	9,900.00	9,750.00	9,750.00	8,306.78	3,568,400
2023-06-15	9,825.00	9,925.00	9,775.00	9,925.00	8,455.87	2,019,000
2023-06-14	9,800.00	9,875.00	9,725.00	9,775.00	8,328.08	3,881,300
2023-06-13	9,825.00	9,900.00	9,800.00	9,800.00	8,349.37	2,485,200
2023-06-12	9,625.00	9,825.00	9,625.00	9,800.00	8,349.37	3,359,600
2023-06-09	9,600.00	9,675.00	9,450.00	9,625.00	8,200.28	5,758,500
2023-06-08	9,700.00	9,725.00	9,550.00	9,575.00	8,157.68	5,733,900
2023-06-07	9,775.00	9,850.00	9,600.00	9,700.00	8,264.18	5,333,200
2023-06-06	9,850.00	9,900.00	9,775.00	9,775.00	8,328.08	4,546,700
2023-06-05	9,950.00	9,975.00	9,825.00	9,900.00	8,434.57	2,967,200
2023-05-31	10,175.00	10,200.00	9,900.00	9,900.00	8,434.57	5,428,000
2023-05-30	10,175.00	10,300.00	10,075.00	10,300.00	8,775.36	1,121,300
2023-05-29	9,950.00	10,200.00	9,925.00	10,200.00	8,690.17	1,780,800
2023-05-26	10,075.00	10,175.00	10,050.00	10,050.00	8,426.05	2,161,800
2023-05-25	10,050.00	10,200.00	10,000.00	10,075.00	8,447.01	4,723,700
2023-05-24	9,975.00	10,075.00	9,900.00	10,050.00	8,426.05	3,874,200
2023-05-23	10,275.00	10,275.00	9,925.00	9,975.00	8,363.17	6,370,600
2023-05-22	10,200.00	10,425.00	10,150.00	10,300.00	8,635.66	2,467,700
2023-05-19	10,250.00	10,325.00	10,000.00	10,200.00	8,551.81	3,591,400
2023-05-17	10,325.00	10,500.00	10,250.00	10,375.00	8,698.54	2,922,900
2023-05-16	10,200.00	10,300.00	10,150.00	10,275.00	8,614.70	2,551,600
2023-05-15	10,200.00	10,200.00	10,100.00	10,200.00	8,551.81	1,373,900
2023-05-12	10,225.00	10,400.00	10,100.00	10,200.00	8,551.81	1,417,400
2023-05-11	10,200.00	10,300.00	10,075.00	10,225.00	8,572.77	2,225,600
2023-05-10	10,325.00	10,400.00	10,200.00	10,200.00	8,551.81	1,507,000
2023-05-09	10,175.00	10,450.00	10,125.00	10,350.00	8,677.58	3,319,500
2023-05-08	10,025.00	10,250.00	9,950.00	10,175.00	8,530.85	3,938,500
2023-05-05	10,000.00	10,000.00	9,850.00	10,000.00	8,384.13	3,934,000
2023-05-04	10,000.00	10,075.00	9,925.00	10,000.00	8,384.13	2,754,200

← NewerPage 14 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.