Indocement Tunggal Prakarsa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10,900.00	11,200.00	10,825.00	10,875.00	8,657.25	2,377,000
2022-02-03	11,000.00	11,025.00	10,725.00	10,900.00	8,677.15	1,295,600
2022-02-02	10,950.00	11,100.00	10,925.00	11,000.00	8,756.76	965,700
2022-01-31	10,975.00	11,025.00	10,800.00	10,950.00	8,716.96	1,553,900
2022-01-28	10,825.00	11,025.00	10,750.00	10,950.00	8,716.96	1,100,100
2022-01-27	11,050.00	11,050.00	10,850.00	10,900.00	8,677.15	1,426,100
2022-01-26	10,950.00	11,050.00	10,850.00	11,050.00	8,796.56	1,330,800
2022-01-25	11,000.00	11,025.00	10,800.00	10,950.00	8,716.96	1,615,700
2022-01-24	10,750.00	11,125.00	10,750.00	11,125.00	8,856.27	2,363,600
2022-01-21	10,625.00	10,850.00	10,625.00	10,775.00	8,577.64	3,043,100
2022-01-20	10,675.00	10,900.00	10,600.00	10,750.00	8,557.74	3,238,800
2022-01-19	10,875.00	11,000.00	10,650.00	10,675.00	8,498.04	3,997,100
2022-01-18	10,875.00	11,000.00	10,700.00	10,875.00	8,657.25	3,125,800
2022-01-17	11,075.00	11,075.00	10,825.00	10,875.00	8,657.25	2,977,700
2022-01-14	11,075.00	11,075.00	10,975.00	11,075.00	8,816.46	2,981,900
2022-01-13	11,000.00	11,100.00	10,975.00	11,075.00	8,816.46	1,650,300
2022-01-12	10,950.00	11,050.00	10,850.00	11,000.00	8,756.76	2,685,500
2022-01-11	10,950.00	11,050.00	10,825.00	10,925.00	8,697.05	3,086,100
2022-01-10	10,950.00	11,100.00	10,925.00	10,925.00	8,697.05	2,271,000
2022-01-07	11,150.00	11,200.00	10,950.00	10,950.00	8,716.96	4,401,100
2022-01-06	11,275.00	11,300.00	10,975.00	11,150.00	8,876.17	3,765,100
2022-01-05	11,475.00	11,575.00	11,275.00	11,300.00	8,995.58	2,393,700
2022-01-04	11,700.00	11,850.00	11,450.00	11,475.00	9,134.89	2,037,300
2022-01-03	12,000.00	12,050.00	11,650.00	11,700.00	9,314.01	2,249,300
2021-12-30	11,625.00	12,100.00	11,550.00	12,100.00	9,632.44	3,760,200
2021-12-29	11,625.00	11,675.00	11,375.00	11,625.00	9,254.30	1,497,100
2021-12-28	11,900.00	11,900.00	11,500.00	11,600.00	9,234.40	1,198,000
2021-12-27	11,625.00	11,900.00	11,550.00	11,825.00	9,413.52	902,700
2021-12-24	11,675.00	11,675.00	11,525.00	11,625.00	9,254.30	483,100
2021-12-23	11,550.00	11,675.00	11,450.00	11,675.00	9,294.11	1,349,900
2021-12-22	11,700.00	11,775.00	11,450.00	11,600.00	9,234.40	1,986,800
2021-12-21	11,375.00	11,775.00	11,350.00	11,650.00	9,274.20	2,388,500
2021-12-20	11,425.00	11,575.00	11,250.00	11,425.00	9,095.09	3,323,700
2021-12-17	11,700.00	12,075.00	11,400.00	11,400.00	9,075.19	13,645,000
2021-12-16	12,250.00	12,250.00	11,700.00	11,700.00	9,314.01	3,416,000
2021-12-15	11,925.00	12,250.00	11,825.00	12,050.00	9,592.63	2,829,900
2021-12-14	11,900.00	12,100.00	11,800.00	11,925.00	9,493.12	2,137,000
2021-12-13	12,100.00	12,250.00	11,900.00	11,900.00	9,473.22	3,317,900
2021-12-10	11,900.00	12,100.00	11,625.00	12,000.00	9,552.83	4,185,300
2021-12-09	12,275.00	12,375.00	12,000.00	12,000.00	9,552.83	3,618,700
2021-12-08	12,150.00	12,500.00	11,975.00	12,275.00	9,771.75	4,879,400
2021-12-07	12,150.00	12,275.00	11,825.00	12,150.00	9,672.24	6,372,100
2021-12-06	11,300.00	12,250.00	11,300.00	12,100.00	9,632.44	17,156,200
2021-12-03	10,800.00	11,275.00	10,725.00	11,075.00	8,816.46	9,486,200
2021-12-02	10,725.00	10,925.00	10,525.00	10,750.00	8,557.74	4,076,800
2021-12-01	10,525.00	10,800.00	10,450.00	10,800.00	8,597.55	8,298,700
2021-11-30	10,600.00	10,925.00	10,500.00	10,575.00	8,418.43	10,219,500
2021-11-29	10,600.00	10,675.00	10,350.00	10,525.00	8,378.63	6,436,500
2021-11-26	10,975.00	11,000.00	10,400.00	10,600.00	8,438.33	9,966,000
2021-11-25	11,325.00	11,400.00	11,025.00	11,050.00	8,796.56	5,001,100
2021-11-24	11,300.00	11,475.00	11,225.00	11,350.00	9,035.38	3,599,700
2021-11-23	11,650.00	11,675.00	11,325.00	11,375.00	9,055.29	3,153,600
2021-11-22	11,625.00	11,800.00	11,550.00	11,650.00	9,274.20	1,948,200
2021-11-19	11,700.00	11,800.00	11,550.00	11,625.00	9,254.30	4,302,900
2021-11-18	11,850.00	12,050.00	11,675.00	11,825.00	9,413.52	2,962,100
2021-11-17	12,200.00	12,225.00	11,850.00	11,875.00	9,453.32	2,613,900
2021-11-16	12,125.00	12,250.00	11,950.00	12,200.00	9,712.04	2,021,500
2021-11-15	12,450.00	12,500.00	11,950.00	12,100.00	9,632.44	3,199,200
2021-11-12	12,450.00	12,450.00	12,350.00	12,450.00	9,911.06	1,206,300
2021-11-11	12,550.00	12,550.00	12,300.00	12,375.00	9,851.35	2,067,500

← NewerPage 20 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.