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 |
| 2026-04-17 | 5,400.00 | 5,550.00 | 5,375.00 | 5,500.00 | 4,980.00 | 991,400 |
| 2026-04-16 | 5,300.00 | 5,425.00 | 5,300.00 | 5,375.00 | 4,866.82 | 1,969,300 |
| 2026-04-15 | 5,375.00 | 5,400.00 | 5,250.00 | 5,275.00 | 4,776.27 | 2,788,900 |
| 2026-04-14 | 5,425.00 | 5,475.00 | 5,275.00 | 5,325.00 | 4,821.55 | 1,555,000 |
| 2026-04-13 | 5,275.00 | 5,500.00 | 5,250.00 | 5,300.00 | 4,798.91 | 2,669,400 |
| 2026-04-10 | 5,375.00 | 5,400.00 | 5,275.00 | 5,300.00 | 4,798.91 | 945,000 |
| 2026-04-09 | 5,200.00 | 5,350.00 | 5,175.00 | 5,350.00 | 4,844.18 | 1,157,500 |
| 2026-04-08 | 5,100.00 | 5,275.00 | 5,100.00 | 5,200.00 | 4,708.36 | 1,255,200 |
| 2026-04-07 | 5,100.00 | 5,100.00 | 5,000.00 | 5,025.00 | 4,549.91 | 769,000 |
| 2026-04-06 | 5,125.00 | 5,150.00 | 5,025.00 | 5,125.00 | 4,640.45 | 645,700 |
| 2026-04-02 | 5,300.00 | 5,300.00 | 5,125.00 | 5,125.00 | 4,640.45 | 997,200 |
| 2026-04-01 | 5,300.00 | 5,425.00 | 5,225.00 | 5,325.00 | 4,821.55 | 1,730,700 |
| 2026-03-31 | 5,150.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,572.55 | 2,157,700 |
| 2026-03-30 | 5,200.00 | 5,250.00 | 5,100.00 | 5,175.00 | 4,685.73 | 1,224,200 |
| 2026-03-27 | 5,375.00 | 5,375.00 | 5,225.00 | 5,250.00 | 4,753.64 | 546,600 |
| 2026-03-26 | 5,400.00 | 5,450.00 | 5,300.00 | 5,375.00 | 4,866.82 | 1,487,600 |
| 2026-03-25 | 5,500.00 | 5,500.00 | 5,300.00 | 5,375.00 | 4,866.82 | 1,169,000 |
| 2026-03-17 | 5,475.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,980.00 | 505,500 |
| 2026-03-16 | 5,400.00 | 5,450.00 | 5,200.00 | 5,425.00 | 4,912.09 | 1,356,200 |
| 2026-03-13 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,889.45 | 858,200 |
| 2026-03-12 | 5,725.00 | 5,750.00 | 5,525.00 | 5,550.00 | 5,025.27 | 555,100 |
| 2026-03-11 | 5,600.00 | 5,800.00 | 5,475.00 | 5,750.00 | 5,206.36 | 827,500 |
| 2026-03-10 | 5,550.00 | 5,675.00 | 5,525.00 | 5,550.00 | 5,025.27 | 640,400 |
| 2026-03-09 | 5,625.00 | 5,675.00 | 5,425.00 | 5,550.00 | 5,025.27 | 839,200 |
| 2026-03-06 | 5,850.00 | 6,075.00 | 5,775.00 | 5,800.00 | 5,251.64 | 786,200 |
| 2026-03-05 | 5,825.00 | 5,950.00 | 5,750.00 | 5,850.00 | 5,296.91 | 370,000 |
| 2026-03-04 | 5,875.00 | 5,875.00 | 5,650.00 | 5,825.00 | 5,274.27 | 1,357,600 |
| 2026-03-03 | 5,950.00 | 6,050.00 | 5,850.00 | 5,875.00 | 5,319.55 | 1,573,300 |
| 2026-03-02 | 6,025.00 | 6,125.00 | 5,950.00 | 5,950.00 | 5,387.45 | 1,812,100 |
| 2026-02-27 | 6,325.00 | 6,375.00 | 6,200.00 | 6,200.00 | 5,613.82 | 2,191,800 |
| 2026-02-26 | 6,500.00 | 6,500.00 | 6,325.00 | 6,325.00 | 5,727.00 | 986,100 |
| 2026-02-25 | 6,575.00 | 6,575.00 | 6,350.00 | 6,500.00 | 5,885.45 | 2,109,800 |
| 2026-02-24 | 6,550.00 | 6,575.00 | 6,475.00 | 6,475.00 | 5,862.82 | 1,936,100 |
| 2026-02-23 | 6,550.00 | 6,650.00 | 6,475.00 | 6,600.00 | 5,976.00 | 1,655,700 |
| 2026-02-20 | 6,550.00 | 6,700.00 | 6,525.00 | 6,550.00 | 5,930.73 | 534,900 |
| 2026-02-19 | 6,650.00 | 6,650.00 | 6,525.00 | 6,550.00 | 5,930.73 | 459,800 |
| 2026-02-18 | 6,700.00 | 6,750.00 | 6,575.00 | 6,600.00 | 5,976.00 | 949,100 |
| 2026-02-13 | 6,875.00 | 6,875.00 | 6,650.00 | 6,700.00 | 6,066.55 | 928,900 |
| 2026-02-12 | 6,675.00 | 7,000.00 | 6,550.00 | 6,875.00 | 6,225.00 | 1,157,100 |
| 2026-02-11 | 6,700.00 | 6,750.00 | 6,575.00 | 6,675.00 | 6,043.91 | 759,100 |
| 2026-02-10 | 6,650.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,021.27 | 1,947,900 |
| 2026-02-09 | 6,550.00 | 6,650.00 | 6,450.00 | 6,575.00 | 5,953.36 | 1,114,800 |
| 2026-02-06 | 6,400.00 | 6,475.00 | 6,250.00 | 6,450.00 | 5,840.18 | 1,906,000 |
| 2026-02-05 | 6,600.00 | 6,625.00 | 6,400.00 | 6,400.00 | 5,794.91 | 1,391,300 |
| 2026-02-04 | 6,600.00 | 6,700.00 | 6,525.00 | 6,575.00 | 5,953.36 | 891,800 |
| 2026-02-03 | 6,600.00 | 6,700.00 | 6,550.00 | 6,575.00 | 5,953.36 | 1,388,400 |
| 2026-02-02 | 6,600.00 | 6,775.00 | 6,600.00 | 6,600.00 | 5,976.00 | 1,453,100 |
| 2026-01-30 | 6,500.00 | 6,775.00 | 6,400.00 | 6,650.00 | 6,021.27 | 1,726,100 |
| 2026-01-29 | 6,600.00 | 6,600.00 | 6,075.00 | 6,500.00 | 5,885.45 | 4,097,900 |
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.