Indocement Tunggal Prakarsa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10,200.00	10,200.00	10,000.00	10,100.00	8,467.97	4,684,400
2022-11-01	9,425.00	10,250.00	9,425.00	10,200.00	8,551.81	23,452,900
2022-10-31	9,275.00	9,325.00	9,200.00	9,275.00	7,776.28	3,260,100
2022-10-28	9,200.00	9,275.00	9,125.00	9,275.00	7,776.28	1,821,500
2022-10-27	9,250.00	9,300.00	9,200.00	9,200.00	7,713.40	1,403,800
2022-10-26	9,125.00	9,250.00	9,125.00	9,250.00	7,755.32	1,524,200
2022-10-25	9,275.00	9,275.00	9,100.00	9,125.00	7,650.52	3,028,800
2022-10-24	9,275.00	9,425.00	9,250.00	9,275.00	7,776.28	3,661,300
2022-10-21	9,275.00	9,325.00	9,225.00	9,250.00	7,755.32	2,732,100
2022-10-20	9,400.00	9,525.00	9,200.00	9,200.00	7,713.40	7,319,900
2022-10-19	9,250.00	9,500.00	9,175.00	9,425.00	7,902.04	4,889,300
2022-10-18	9,200.00	9,275.00	9,100.00	9,250.00	7,755.32	1,890,600
2022-10-17	9,050.00	9,150.00	9,000.00	9,150.00	7,671.48	1,655,700
2022-10-14	9,200.00	9,275.00	9,050.00	9,050.00	7,587.64	1,617,600
2022-10-13	9,200.00	9,225.00	9,100.00	9,150.00	7,671.48	1,059,000
2022-10-12	9,400.00	9,400.00	9,125.00	9,200.00	7,713.40	2,226,400
2022-10-11	9,150.00	9,375.00	9,075.00	9,350.00	7,839.16	3,922,000
2022-10-10	9,125.00	9,175.00	9,075.00	9,100.00	7,629.56	3,412,400
2022-10-07	9,150.00	9,175.00	9,100.00	9,125.00	7,650.52	4,496,900
2022-10-06	9,250.00	9,300.00	9,125.00	9,125.00	7,650.52	3,690,200
2022-10-05	9,375.00	9,375.00	9,225.00	9,250.00	7,755.32	2,432,600
2022-10-04	9,500.00	9,500.00	9,300.00	9,300.00	7,797.24	4,394,000
2022-10-03	9,500.00	9,525.00	9,375.00	9,400.00	7,881.08	1,835,800
2022-09-30	9,700.00	9,700.00	9,475.00	9,500.00	7,964.93	2,658,600
2022-09-29	9,825.00	9,875.00	9,650.00	9,725.00	8,153.57	1,594,200
2022-09-28	9,875.00	9,925.00	9,650.00	9,825.00	8,237.41	1,532,100
2022-09-27	10,025.00	10,025.00	9,800.00	9,875.00	8,279.33	1,791,400
2022-09-26	10,100.00	10,175.00	9,900.00	10,025.00	8,405.09	1,652,400
2022-09-23	10,075.00	10,225.00	9,950.00	10,125.00	8,488.93	4,687,500
2022-09-22	10,050.00	10,075.00	9,900.00	10,075.00	8,447.01	3,171,100
2022-09-21	10,175.00	10,200.00	10,000.00	10,150.00	8,509.89	5,081,500
2022-09-20	9,975.00	10,225.00	9,850.00	10,100.00	8,467.97	8,423,200
2022-09-19	9,925.00	9,950.00	9,750.00	9,925.00	8,321.25	2,867,000
2022-09-16	9,625.00	9,925.00	9,575.00	9,925.00	8,321.25	4,823,200
2022-09-15	9,675.00	9,750.00	9,550.00	9,600.00	8,048.77	2,345,400
2022-09-14	9,550.00	9,675.00	9,525.00	9,675.00	8,111.65	2,164,200
2022-09-13	9,525.00	9,675.00	9,475.00	9,650.00	8,090.69	2,294,200
2022-09-12	9,650.00	9,650.00	9,450.00	9,525.00	7,985.89	1,742,500
2022-09-09	9,600.00	9,700.00	9,575.00	9,625.00	8,069.73	2,283,900
2022-09-08	9,650.00	9,650.00	9,550.00	9,575.00	8,027.81	3,594,900
2022-09-07	9,450.00	9,650.00	9,400.00	9,550.00	8,006.85	3,873,500
2022-09-06	9,450.00	9,475.00	9,325.00	9,450.00	7,923.00	2,260,600
2022-09-05	9,450.00	9,475.00	9,325.00	9,450.00	7,923.00	5,425,200
2022-09-02	9,300.00	9,475.00	9,300.00	9,475.00	7,943.96	1,688,700
2022-09-01	9,450.00	9,450.00	9,275.00	9,300.00	7,797.24	1,482,400
2022-08-31	9,300.00	9,450.00	9,250.00	9,450.00	7,923.00	1,749,200
2022-08-30	9,300.00	9,425.00	9,275.00	9,300.00	7,797.24	1,482,800
2022-08-29	9,200.00	9,325.00	9,200.00	9,325.00	7,818.20	2,124,700
2022-08-26	9,350.00	9,375.00	9,300.00	9,300.00	7,797.24	2,149,200
2022-08-25	9,500.00	9,525.00	9,300.00	9,350.00	7,839.16	3,582,900
2022-08-24	9,275.00	9,525.00	9,275.00	9,500.00	7,964.93	5,760,100
2022-08-23	9,275.00	9,450.00	9,225.00	9,275.00	7,776.28	4,323,200
2022-08-22	9,200.00	9,300.00	9,150.00	9,225.00	7,734.36	4,176,200
2022-08-19	9,225.00	9,250.00	9,150.00	9,200.00	7,713.40	3,154,400
2022-08-18	9,500.00	9,525.00	9,300.00	9,300.00	7,797.24	2,207,500
2022-08-16	9,575.00	9,600.00	9,450.00	9,500.00	7,964.93	2,063,600
2022-08-15	9,750.00	9,750.00	9,550.00	9,550.00	8,006.85	1,451,500
2022-08-12	9,700.00	9,825.00	9,525.00	9,750.00	8,174.53	3,167,900
2022-08-11	9,725.00	9,775.00	9,675.00	9,675.00	8,111.65	1,591,200
2022-08-10	9,650.00	9,725.00	9,450.00	9,725.00	8,153.57	1,730,000

← NewerPage 17 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.