Indocement Tunggal Prakarsa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,100.00	10,100.00	9,825.00	10,000.00	8,384.13	3,706,400
2023-05-02	10,500.00	10,500.00	10,100.00	10,100.00	8,467.97	5,104,200
2023-04-28	10,550.00	10,850.00	10,300.00	10,850.00	9,096.78	6,691,700
2023-04-27	10,350.00	10,650.00	10,350.00	10,500.00	8,803.34	3,514,200
2023-04-26	10,250.00	10,450.00	10,000.00	10,450.00	8,761.42	3,767,600
2023-04-18	10,325.00	10,450.00	10,325.00	10,350.00	8,677.58	1,337,600
2023-04-17	10,225.00	10,375.00	10,150.00	10,325.00	8,656.62	2,720,000
2023-04-14	10,250.00	10,400.00	10,225.00	10,275.00	8,614.70	2,177,000
2023-04-13	10,400.00	10,425.00	10,200.00	10,200.00	8,551.81	2,257,200
2023-04-12	10,325.00	10,600.00	10,200.00	10,400.00	8,719.50	4,818,500
2023-04-11	9,900.00	10,325.00	9,825.00	10,325.00	8,656.62	6,471,400
2023-04-10	9,900.00	9,950.00	9,800.00	9,900.00	8,300.29	1,568,700
2023-04-06	9,825.00	9,975.00	9,750.00	9,900.00	8,300.29	4,868,800
2023-04-05	10,500.00	10,525.00	9,725.00	9,725.00	8,153.57	15,167,900
2023-04-04	10,500.00	10,600.00	10,300.00	10,450.00	8,761.42	2,681,900
2023-04-03	10,575.00	10,675.00	10,200.00	10,500.00	8,803.34	4,292,400
2023-03-31	10,675.00	10,675.00	10,400.00	10,525.00	8,824.30	5,009,300
2023-03-30	10,650.00	10,900.00	10,575.00	10,725.00	8,991.98	2,810,600
2023-03-29	10,750.00	10,850.00	10,575.00	10,625.00	8,908.14	3,169,100
2023-03-28	10,125.00	10,750.00	10,100.00	10,725.00	8,991.98	6,148,900
2023-03-27	10,075.00	10,075.00	9,800.00	9,950.00	8,342.21	5,063,900
2023-03-24	10,100.00	10,150.00	9,900.00	10,075.00	8,447.01	3,053,800
2023-03-21	10,150.00	10,275.00	10,025.00	10,075.00	8,447.01	1,843,800
2023-03-20	10,000.00	10,200.00	9,925.00	10,125.00	8,488.93	2,940,000
2023-03-17	9,750.00	10,200.00	9,725.00	10,000.00	8,384.13	15,715,000
2023-03-16	9,900.00	9,975.00	9,550.00	9,750.00	8,174.53	12,136,300
2023-03-15	10,900.00	11,000.00	10,250.00	10,250.00	8,593.74	4,529,900
2023-03-14	11,000.00	11,150.00	10,800.00	11,000.00	9,222.54	2,192,400
2023-03-13	11,475.00	11,475.00	10,900.00	11,025.00	9,243.51	3,317,800
2023-03-10	11,400.00	11,475.00	11,325.00	11,475.00	9,620.79	1,977,300
2023-03-09	11,450.00	11,475.00	11,300.00	11,475.00	9,620.79	2,924,200
2023-03-08	11,250.00	11,475.00	11,200.00	11,475.00	9,620.79	4,477,000
2023-03-07	11,250.00	11,400.00	11,125.00	11,250.00	9,432.15	2,286,900
2023-03-06	11,475.00	11,600.00	11,275.00	11,300.00	9,474.07	3,997,600
2023-03-03	11,275.00	11,600.00	11,175.00	11,425.00	9,578.87	5,450,600
2023-03-02	11,250.00	11,300.00	11,125.00	11,125.00	9,327.35	2,214,600
2023-03-01	11,125.00	11,275.00	11,025.00	11,275.00	9,453.11	1,428,000
2023-02-28	11,075.00	11,175.00	10,875.00	11,125.00	9,327.35	2,952,600
2023-02-27	11,100.00	11,400.00	10,950.00	11,025.00	9,243.51	2,464,000
2023-02-24	11,300.00	11,300.00	11,100.00	11,100.00	9,306.39	1,618,100
2023-02-23	11,275.00	11,350.00	11,125.00	11,200.00	9,390.23	840,000
2023-02-22	11,300.00	11,400.00	11,175.00	11,275.00	9,453.11	2,152,900
2023-02-21	11,175.00	11,475.00	11,175.00	11,400.00	9,557.91	3,114,200
2023-02-20	11,100.00	11,325.00	11,000.00	11,100.00	9,306.39	4,469,000
2023-02-17	11,375.00	11,475.00	11,000.00	11,000.00	9,222.54	3,181,600
2023-02-16	11,550.00	11,575.00	11,300.00	11,400.00	9,557.91	2,196,300
2023-02-15	11,700.00	11,700.00	11,275.00	11,525.00	9,662.71	2,342,300
2023-02-14	11,425.00	11,850.00	11,425.00	11,700.00	9,809.43	8,118,500
2023-02-13	11,450.00	11,575.00	11,275.00	11,400.00	9,557.91	4,522,800
2023-02-10	11,100.00	11,500.00	11,075.00	11,475.00	9,620.79	13,571,700
2023-02-09	10,950.00	11,125.00	10,825.00	10,975.00	9,201.58	6,242,700
2023-02-08	10,725.00	11,000.00	10,675.00	10,950.00	9,180.62	2,554,500
2023-02-07	10,900.00	11,050.00	10,775.00	10,775.00	9,033.90	3,552,100
2023-02-06	10,750.00	11,125.00	10,700.00	10,975.00	9,201.58	11,924,900
2023-02-03	10,350.00	10,650.00	10,325.00	10,600.00	8,887.18	9,921,700
2023-02-02	10,100.00	10,425.00	10,000.00	10,350.00	8,677.58	8,692,800
2023-02-01	10,075.00	10,175.00	9,850.00	9,900.00	8,300.29	3,936,100
2023-01-31	9,825.00	10,050.00	9,825.00	10,000.00	8,384.13	6,935,200
2023-01-30	9,850.00	9,925.00	9,775.00	9,825.00	8,237.41	2,342,900
2023-01-27	10,100.00	10,100.00	9,850.00	9,900.00	8,300.29	2,417,000

← NewerPage 15 of 21 · 1,219 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.