Indocement Tunggal Prakarsa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10,450.00	10,450.00	10,100.00	10,150.00	8,080.10	4,115,800
2022-05-11	10,075.00	10,600.00	10,075.00	10,500.00	8,358.73	5,489,100
2022-05-10	10,000.00	10,150.00	9,800.00	10,025.00	7,980.59	8,059,600
2022-05-09	10,450.00	10,450.00	9,850.00	10,000.00	7,960.69	7,586,100
2022-04-28	10,500.00	10,675.00	10,400.00	10,475.00	8,338.82	3,044,900
2022-04-27	10,475.00	10,550.00	10,325.00	10,425.00	8,299.02	1,659,100
2022-04-26	10,125.00	10,575.00	10,125.00	10,475.00	8,338.82	4,478,100
2022-04-25	10,100.00	10,275.00	10,025.00	10,125.00	8,060.20	1,894,400
2022-04-22	10,150.00	10,175.00	10,025.00	10,150.00	8,080.10	3,675,400
2022-04-21	10,225.00	10,350.00	10,100.00	10,150.00	8,080.10	2,865,500
2022-04-20	10,300.00	10,375.00	10,125.00	10,225.00	8,139.81	2,784,400
2022-04-19	10,025.00	10,350.00	10,025.00	10,275.00	8,179.61	2,717,500
2022-04-18	10,075.00	10,250.00	10,000.00	10,025.00	7,980.59	3,128,500
2022-04-14	10,075.00	10,175.00	10,000.00	10,050.00	8,000.49	3,859,700
2022-04-13	10,200.00	10,200.00	9,975.00	10,175.00	8,100.00	4,720,800
2022-04-12	10,125.00	10,250.00	9,975.00	10,225.00	8,139.81	4,052,900
2022-04-11	10,400.00	10,450.00	10,125.00	10,125.00	8,060.20	2,974,600
2022-04-08	10,450.00	10,575.00	10,400.00	10,450.00	8,318.92	1,546,000
2022-04-07	10,525.00	10,675.00	10,400.00	10,450.00	8,318.92	1,786,600
2022-04-06	10,700.00	10,800.00	10,500.00	10,500.00	8,358.73	3,705,600
2022-04-05	10,825.00	10,875.00	10,650.00	10,850.00	8,637.35	917,100
2022-04-04	10,750.00	10,875.00	10,575.00	10,875.00	8,657.25	1,533,900
2022-04-01	10,825.00	10,825.00	10,625.00	10,725.00	8,537.84	1,114,000
2022-03-31	10,950.00	10,950.00	10,700.00	10,775.00	8,577.64	3,451,500
2022-03-30	10,850.00	10,975.00	10,775.00	10,925.00	8,697.05	2,227,900
2022-03-29	10,950.00	10,950.00	10,750.00	10,750.00	8,557.74	1,478,100
2022-03-28	10,925.00	11,050.00	10,750.00	10,875.00	8,657.25	3,387,000
2022-03-25	10,925.00	10,975.00	10,625.00	10,975.00	8,736.86	3,242,600
2022-03-24	10,750.00	10,975.00	10,725.00	10,975.00	8,736.86	1,898,300
2022-03-23	10,825.00	10,900.00	10,750.00	10,900.00	8,677.15	1,571,500
2022-03-22	10,625.00	10,850.00	10,625.00	10,850.00	8,637.35	3,330,800
2022-03-21	10,875.00	10,875.00	10,500.00	10,625.00	8,458.23	2,545,000
2022-03-18	10,850.00	10,975.00	10,525.00	10,975.00	8,736.86	2,411,300
2022-03-17	10,675.00	10,900.00	10,675.00	10,800.00	8,597.55	3,006,200
2022-03-16	10,650.00	10,750.00	10,550.00	10,675.00	8,498.04	2,330,600
2022-03-15	10,675.00	10,800.00	10,575.00	10,650.00	8,478.14	3,157,600
2022-03-14	10,650.00	10,775.00	10,525.00	10,675.00	8,498.04	1,817,400
2022-03-11	10,700.00	10,700.00	10,500.00	10,675.00	8,498.04	1,457,200
2022-03-10	10,200.00	10,725.00	10,150.00	10,700.00	8,517.94	6,188,900
2022-03-09	10,000.00	10,150.00	9,925.00	10,050.00	8,000.49	2,976,100
2022-03-08	10,200.00	10,225.00	10,000.00	10,000.00	7,960.69	5,886,000
2022-03-07	10,150.00	10,375.00	10,000.00	10,200.00	8,119.90	8,489,700
2022-03-04	10,100.00	10,275.00	10,000.00	10,200.00	8,119.90	13,771,300
2022-03-02	10,525.00	10,575.00	10,200.00	10,200.00	8,119.90	11,001,000
2022-03-01	11,175.00	11,400.00	10,500.00	10,525.00	8,378.63	8,870,100
2022-02-25	10,500.00	11,175.00	10,500.00	10,950.00	8,716.96	7,715,500
2022-02-24	10,950.00	11,075.00	10,425.00	10,475.00	8,338.82	7,806,300
2022-02-23	11,125.00	11,125.00	10,950.00	11,000.00	8,756.76	2,386,500
2022-02-22	11,200.00	11,200.00	10,925.00	11,150.00	8,876.17	3,632,000
2022-02-21	10,925.00	11,200.00	10,900.00	11,200.00	8,915.97	2,829,200
2022-02-18	11,100.00	11,150.00	10,925.00	10,925.00	8,697.05	1,935,500
2022-02-17	10,975.00	11,200.00	10,925.00	11,125.00	8,856.27	2,637,000
2022-02-16	10,825.00	11,050.00	10,825.00	10,975.00	8,736.86	2,358,300
2022-02-15	10,775.00	10,900.00	10,750.00	10,875.00	8,657.25	1,507,700
2022-02-14	10,875.00	10,900.00	10,650.00	10,775.00	8,577.64	4,753,500
2022-02-11	10,850.00	10,950.00	10,750.00	10,925.00	8,697.05	1,391,100
2022-02-10	10,875.00	11,100.00	10,850.00	10,850.00	8,637.35	1,839,200
2022-02-09	11,000.00	11,000.00	10,800.00	10,875.00	8,657.25	3,124,200
2022-02-08	11,175.00	11,225.00	10,825.00	10,850.00	8,637.35	4,034,000
2022-02-07	10,900.00	11,175.00	10,850.00	11,175.00	8,896.07	1,420,200

← NewerPage 19 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.