Indocement Tunggal Prakarsa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9,775.00	9,875.00	9,650.00	9,650.00	8,090.69	3,020,700
2022-08-08	9,700.00	9,850.00	9,700.00	9,750.00	8,174.53	3,702,000
2022-08-05	9,750.00	9,800.00	9,525.00	9,700.00	8,132.61	4,035,400
2022-08-04	9,175.00	9,650.00	9,175.00	9,625.00	8,069.73	6,993,400
2022-08-03	9,200.00	9,275.00	9,075.00	9,100.00	7,629.56	2,293,600
2022-08-02	9,125.00	9,225.00	9,125.00	9,150.00	7,671.48	920,700
2022-08-01	9,300.00	9,325.00	9,100.00	9,125.00	7,650.52	1,635,300
2022-07-29	9,225.00	9,325.00	9,150.00	9,300.00	7,797.24	1,630,600
2022-07-28	9,225.00	9,275.00	9,175.00	9,200.00	7,713.40	1,160,300
2022-07-27	9,200.00	9,225.00	9,100.00	9,200.00	7,713.40	1,023,900
2022-07-26	9,275.00	9,300.00	9,150.00	9,200.00	7,713.40	1,396,900
2022-07-25	9,325.00	9,425.00	9,225.00	9,275.00	7,776.28	1,375,400
2022-07-22	9,375.00	9,525.00	9,325.00	9,450.00	7,923.00	1,077,500
2022-07-21	9,375.00	9,400.00	9,325.00	9,400.00	7,881.08	782,700
2022-07-20	9,350.00	9,375.00	9,300.00	9,325.00	7,818.20	1,288,700
2022-07-19	9,275.00	9,375.00	9,175.00	9,375.00	7,860.12	1,867,700
2022-07-18	9,250.00	9,300.00	9,200.00	9,275.00	7,776.28	976,500
2022-07-15	9,050.00	9,350.00	9,025.00	9,125.00	7,650.52	3,406,400
2022-07-14	9,000.00	9,075.00	8,975.00	9,050.00	7,587.64	2,205,700
2022-07-13	9,075.00	9,100.00	9,000.00	9,025.00	7,566.68	4,605,600
2022-07-12	9,125.00	9,125.00	9,000.00	9,075.00	7,608.60	3,267,100
2022-07-11	9,075.00	9,125.00	9,025.00	9,125.00	7,650.52	3,813,700
2022-07-08	9,200.00	9,250.00	9,050.00	9,175.00	7,692.44	3,284,300
2022-07-07	9,325.00	9,325.00	9,100.00	9,125.00	7,650.52	1,850,400
2022-07-06	9,225.00	9,325.00	9,025.00	9,325.00	7,818.20	4,673,300
2022-07-05	9,250.00	9,325.00	9,175.00	9,225.00	7,734.36	3,088,700
2022-07-04	9,400.00	9,425.00	9,125.00	9,200.00	7,713.40	3,831,400
2022-07-01	9,475.00	9,500.00	9,250.00	9,400.00	7,881.08	3,650,400
2022-06-30	9,600.00	9,700.00	9,300.00	9,475.00	7,943.96	5,478,500
2022-06-29	9,550.00	9,675.00	9,425.00	9,500.00	7,964.93	4,066,400
2022-06-28	9,725.00	9,725.00	9,450.00	9,625.00	8,069.73	2,339,300
2022-06-27	9,775.00	9,800.00	9,525.00	9,750.00	8,174.53	5,489,100
2022-06-24	9,500.00	9,825.00	9,450.00	9,775.00	8,195.49	10,502,200
2022-06-23	9,275.00	9,500.00	9,200.00	9,500.00	7,964.93	3,098,700
2022-06-22	9,350.00	9,425.00	9,275.00	9,275.00	7,776.28	1,596,400
2022-06-21	9,225.00	9,400.00	9,200.00	9,400.00	7,881.08	2,825,800
2022-06-20	9,250.00	9,275.00	9,075.00	9,200.00	7,713.40	6,446,000
2022-06-17	9,100.00	9,250.00	9,050.00	9,250.00	7,755.32	5,089,600
2022-06-16	9,150.00	9,300.00	9,150.00	9,200.00	7,713.40	3,341,000
2022-06-15	9,225.00	9,300.00	9,100.00	9,100.00	7,629.56	2,517,400
2022-06-14	9,125.00	9,275.00	9,075.00	9,225.00	7,734.36	2,534,000
2022-06-13	9,350.00	9,350.00	9,025.00	9,150.00	7,671.48	6,727,400
2022-06-10	9,500.00	9,525.00	9,350.00	9,400.00	7,881.08	4,572,200
2022-06-09	9,675.00	9,700.00	9,500.00	9,500.00	7,964.93	6,586,300
2022-06-08	9,550.00	9,725.00	9,475.00	9,650.00	8,090.69	6,595,300
2022-06-07	9,500.00	9,650.00	9,425.00	9,550.00	8,006.85	9,154,100
2022-06-06	9,825.00	9,950.00	9,775.00	9,900.00	7,881.08	14,423,200
2022-06-03	9,975.00	9,975.00	9,750.00	9,800.00	7,801.48	10,301,900
2022-06-02	9,800.00	9,925.00	9,675.00	9,850.00	7,841.28	28,375,200
2022-05-31	10,225.00	10,300.00	9,725.00	9,725.00	7,741.77	127,108,100
2022-05-30	10,350.00	10,575.00	10,200.00	10,225.00	8,139.81	10,664,700
2022-05-27	10,275.00	10,575.00	10,275.00	10,350.00	8,239.31	6,762,300
2022-05-25	10,200.00	10,225.00	10,050.00	10,200.00	8,119.90	4,765,400
2022-05-24	10,150.00	10,275.00	10,100.00	10,200.00	8,119.90	7,329,500
2022-05-23	10,000.00	10,150.00	9,950.00	10,075.00	8,020.40	3,042,200
2022-05-20	9,825.00	10,000.00	9,775.00	9,900.00	7,881.08	3,606,000
2022-05-19	9,800.00	9,825.00	9,550.00	9,825.00	7,821.38	2,592,900
2022-05-18	9,650.00	9,900.00	9,500.00	9,900.00	7,881.08	4,336,200
2022-05-17	9,650.00	9,750.00	9,375.00	9,600.00	7,642.26	17,420,300
2022-05-13	9,450.00	9,800.00	9,450.00	9,650.00	7,682.07	20,270,500

← NewerPage 18 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.