Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5,225.00 | 5,225.00 | 5,075.00 | 5,125.00 | 4,640.45 | 702,900 |
| 2026-05-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,708.36 | 0 |
| 2026-04-30 | 5,200.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,708.36 | 2,949,500 |
| 2026-04-29 | 5,175.00 | 5,225.00 | 5,100.00 | 5,200.00 | 4,708.36 | 1,179,900 |
| 2026-04-28 | 5,250.00 | 5,275.00 | 5,075.00 | 5,150.00 | 4,663.09 | 776,000 |
| 2026-04-27 | 5,275.00 | 5,300.00 | 5,125.00 | 5,250.00 | 4,753.64 | 1,197,200 |
| 2026-04-24 | 5,375.00 | 5,425.00 | 5,225.00 | 5,300.00 | 4,798.91 | 1,254,800 |
| 2026-04-23 | 5,600.00 | 5,600.00 | 5,325.00 | 5,375.00 | 4,866.82 | 1,081,600 |
| 2026-04-22 | 5,500.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,047.91 | 873,100 |
| 2026-04-21 | 5,375.00 | 5,500.00 | 5,350.00 | 5,500.00 | 4,980.00 | 694,800 |
| 2026-04-20 | 5,575.00 | 5,600.00 | 5,400.00 | 5,425.00 | 4,912.09 | 881,200 |
← NewerPage 3 of 3 · 131 trading days
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.