Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 9,900.00 | 10,275.00 | 9,900.00 | 10,100.00 | 8,467.97 | 5,718,500 |
| 2023-01-25 | 9,775.00 | 9,900.00 | 9,750.00 | 9,850.00 | 8,258.37 | 1,914,000 |
| 2023-01-24 | 9,825.00 | 9,900.00 | 9,750.00 | 9,775.00 | 8,195.49 | 2,315,700 |
| 2023-01-20 | 9,975.00 | 9,975.00 | 9,775.00 | 9,800.00 | 8,216.45 | 2,587,800 |
| 2023-01-19 | 9,750.00 | 10,075.00 | 9,725.00 | 10,000.00 | 8,384.13 | 2,532,100 |
| 2023-01-18 | 9,975.00 | 9,975.00 | 9,750.00 | 9,825.00 | 8,237.41 | 2,109,600 |
| 2023-01-17 | 10,250.00 | 10,275.00 | 9,800.00 | 9,975.00 | 8,363.17 | 5,632,300 |
| 2023-01-16 | 10,300.00 | 10,425.00 | 10,250.00 | 10,250.00 | 8,593.74 | 2,676,500 |
| 2023-01-13 | 10,300.00 | 10,425.00 | 10,200.00 | 10,275.00 | 8,614.70 | 1,821,000 |
| 2023-01-12 | 10,275.00 | 10,450.00 | 10,175.00 | 10,300.00 | 8,635.66 | 7,565,700 |
| 2023-01-11 | 10,100.00 | 10,275.00 | 9,975.00 | 10,175.00 | 8,530.85 | 4,578,700 |
| 2023-01-10 | 10,125.00 | 10,175.00 | 10,000.00 | 10,050.00 | 8,426.05 | 1,420,700 |
| 2023-01-09 | 10,125.00 | 10,275.00 | 10,000.00 | 10,275.00 | 8,614.70 | 2,257,200 |
| 2023-01-06 | 9,575.00 | 10,150.00 | 9,550.00 | 10,050.00 | 8,426.05 | 5,144,900 |
| 2023-01-05 | 9,775.00 | 9,825.00 | 9,550.00 | 9,625.00 | 8,069.73 | 3,648,800 |
| 2023-01-04 | 9,850.00 | 9,925.00 | 9,675.00 | 9,775.00 | 8,195.49 | 3,837,100 |
| 2023-01-03 | 9,950.00 | 9,950.00 | 9,825.00 | 9,850.00 | 8,258.37 | 958,000 |
| 2023-01-02 | 9,900.00 | 9,950.00 | 9,800.00 | 9,950.00 | 8,342.21 | 268,700 |
| 2022-12-30 | 10,000.00 | 10,000.00 | 9,875.00 | 9,900.00 | 8,300.29 | 1,114,400 |
| 2022-12-29 | 10,000.00 | 10,025.00 | 9,900.00 | 9,925.00 | 8,321.25 | 720,900 |
| 2022-12-28 | 10,025.00 | 10,050.00 | 9,900.00 | 10,025.00 | 8,405.09 | 1,369,700 |
| 2022-12-27 | 9,800.00 | 10,100.00 | 9,800.00 | 10,075.00 | 8,447.01 | 1,871,400 |
| 2022-12-26 | 9,725.00 | 9,875.00 | 9,650.00 | 9,825.00 | 8,237.41 | 450,300 |
| 2022-12-23 | 9,650.00 | 9,750.00 | 9,625.00 | 9,750.00 | 8,174.53 | 783,600 |
| 2022-12-22 | 9,850.00 | 9,850.00 | 9,625.00 | 9,650.00 | 8,090.69 | 1,281,200 |
| 2022-12-21 | 9,850.00 | 9,925.00 | 9,750.00 | 9,850.00 | 8,258.37 | 557,800 |
| 2022-12-20 | 9,875.00 | 9,925.00 | 9,800.00 | 9,850.00 | 8,258.37 | 1,052,400 |
| 2022-12-19 | 9,950.00 | 9,950.00 | 9,775.00 | 9,875.00 | 8,279.33 | 1,099,200 |
| 2022-12-16 | 9,800.00 | 9,950.00 | 9,775.00 | 9,950.00 | 8,342.21 | 1,019,300 |
| 2022-12-15 | 9,975.00 | 9,975.00 | 9,825.00 | 9,850.00 | 8,258.37 | 874,800 |
| 2022-12-14 | 10,000.00 | 10,050.00 | 9,925.00 | 9,975.00 | 8,363.17 | 1,405,600 |
| 2022-12-13 | 10,075.00 | 10,075.00 | 9,875.00 | 10,000.00 | 8,384.13 | 2,078,700 |
| 2022-12-12 | 9,925.00 | 10,100.00 | 9,850.00 | 10,000.00 | 8,384.13 | 3,288,800 |
| 2022-12-09 | 9,900.00 | 9,975.00 | 9,825.00 | 9,925.00 | 8,321.25 | 2,155,300 |
| 2022-12-08 | 9,950.00 | 9,950.00 | 9,500.00 | 9,900.00 | 8,300.29 | 2,820,000 |
| 2022-12-07 | 9,950.00 | 9,950.00 | 9,750.00 | 9,950.00 | 8,342.21 | 2,432,900 |
| 2022-12-06 | 9,925.00 | 9,975.00 | 9,725.00 | 9,975.00 | 8,363.17 | 2,110,700 |
| 2022-12-05 | 10,000.00 | 10,000.00 | 9,850.00 | 9,925.00 | 8,321.25 | 1,509,100 |
| 2022-12-02 | 10,050.00 | 10,100.00 | 9,850.00 | 10,000.00 | 8,384.13 | 2,675,500 |
| 2022-12-01 | 9,875.00 | 10,025.00 | 9,850.00 | 10,000.00 | 8,384.13 | 3,197,400 |
| 2022-11-30 | 9,775.00 | 10,050.00 | 9,775.00 | 9,950.00 | 8,342.21 | 5,187,400 |
| 2022-11-29 | 9,925.00 | 9,950.00 | 9,825.00 | 9,850.00 | 8,258.37 | 1,654,000 |
| 2022-11-28 | 9,900.00 | 9,975.00 | 9,825.00 | 9,925.00 | 8,321.25 | 1,828,900 |
| 2022-11-25 | 9,750.00 | 9,925.00 | 9,700.00 | 9,900.00 | 8,300.29 | 2,177,500 |
| 2022-11-24 | 9,675.00 | 9,900.00 | 9,600.00 | 9,750.00 | 8,174.53 | 1,868,500 |
| 2022-11-23 | 9,650.00 | 9,775.00 | 9,650.00 | 9,675.00 | 8,111.65 | 979,300 |
| 2022-11-22 | 9,750.00 | 9,800.00 | 9,625.00 | 9,625.00 | 8,069.73 | 889,900 |
| 2022-11-21 | 9,925.00 | 9,950.00 | 9,700.00 | 9,750.00 | 8,174.53 | 1,190,500 |
| 2022-11-18 | 9,625.00 | 9,900.00 | 9,600.00 | 9,900.00 | 8,300.29 | 3,251,700 |
| 2022-11-17 | 9,750.00 | 9,825.00 | 9,525.00 | 9,625.00 | 8,069.73 | 3,082,600 |
| 2022-11-16 | 10,100.00 | 10,125.00 | 9,700.00 | 9,825.00 | 8,237.41 | 4,118,900 |
| 2022-11-15 | 10,250.00 | 10,250.00 | 10,050.00 | 10,100.00 | 8,467.97 | 2,595,000 |
| 2022-11-14 | 10,250.00 | 10,300.00 | 10,150.00 | 10,300.00 | 8,635.66 | 1,419,800 |
| 2022-11-11 | 10,500.00 | 10,575.00 | 10,225.00 | 10,250.00 | 8,593.74 | 2,208,100 |
| 2022-11-10 | 10,175.00 | 10,475.00 | 10,100.00 | 10,475.00 | 8,782.38 | 5,997,800 |
| 2022-11-09 | 10,225.00 | 10,450.00 | 10,050.00 | 10,175.00 | 8,530.85 | 7,629,700 |
| 2022-11-08 | 10,650.00 | 10,700.00 | 10,250.00 | 10,250.00 | 8,593.74 | 4,252,600 |
| 2022-11-07 | 10,475.00 | 10,650.00 | 10,225.00 | 10,525.00 | 8,824.30 | 7,410,000 |
| 2022-11-04 | 10,075.00 | 10,600.00 | 10,025.00 | 10,475.00 | 8,782.38 | 13,311,400 |
| 2022-11-03 | 10,025.00 | 10,175.00 | 9,950.00 | 10,100.00 | 8,467.97 | 5,994,500 |
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.