Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6,975.00 | 6,975.00 | 6,575.00 | 6,950.00 | 6,292.91 | 2,881,100 |
| 2026-01-27 | 7,025.00 | 7,025.00 | 6,800.00 | 7,000.00 | 6,338.18 | 617,200 |
| 2026-01-26 | 7,100.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,292.91 | 457,900 |
| 2026-01-23 | 6,925.00 | 7,025.00 | 6,900.00 | 7,025.00 | 6,360.82 | 390,000 |
| 2026-01-22 | 6,925.00 | 7,050.00 | 6,925.00 | 7,000.00 | 6,338.18 | 957,400 |
| 2026-01-21 | 6,900.00 | 6,925.00 | 6,750.00 | 6,925.00 | 6,270.27 | 892,300 |
| 2026-01-20 | 7,000.00 | 7,175.00 | 6,875.00 | 6,975.00 | 6,315.55 | 1,032,400 |
| 2026-01-19 | 7,000.00 | 7,175.00 | 6,975.00 | 7,000.00 | 6,338.18 | 942,900 |
| 2026-01-16 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,315.55 | 0 |
| 2026-01-15 | 6,875.00 | 7,025.00 | 6,800.00 | 6,975.00 | 6,315.55 | 1,237,200 |
| 2026-01-14 | 6,950.00 | 7,000.00 | 6,750.00 | 6,850.00 | 6,202.36 | 1,661,900 |
| 2026-01-13 | 6,925.00 | 6,975.00 | 6,775.00 | 6,950.00 | 6,292.91 | 2,585,500 |
| 2026-01-12 | 6,925.00 | 6,950.00 | 6,700.00 | 6,875.00 | 6,225.00 | 2,427,700 |
| 2026-01-09 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 6,247.64 | 1,815,800 |
| 2026-01-08 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,157.09 | 3,627,500 |
| 2026-01-07 | 7,150.00 | 7,175.00 | 6,625.00 | 6,625.00 | 5,998.64 | 3,055,500 |
| 2026-01-06 | 7,150.00 | 7,250.00 | 7,075.00 | 7,100.00 | 6,428.73 | 1,707,100 |
| 2026-01-05 | 7,375.00 | 7,450.00 | 7,200.00 | 7,200.00 | 6,519.27 | 639,800 |
| 2026-01-02 | 7,475.00 | 7,475.00 | 7,300.00 | 7,400.00 | 6,700.36 | 459,000 |
| 2026-01-01 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 6,768.27 | 0 |
| 2025-12-31 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 6,768.27 | 0 |
| 2025-12-30 | 7,000.00 | 7,475.00 | 6,875.00 | 7,475.00 | 6,768.27 | 6,871,200 |
| 2025-12-29 | 7,025.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,338.18 | 860,400 |
| 2025-12-26 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 6,360.82 | 0 |
| 2025-12-25 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 6,360.82 | 0 |
| 2025-12-24 | 6,875.00 | 7,075.00 | 6,875.00 | 7,025.00 | 6,360.82 | 744,000 |
| 2025-12-23 | 7,050.00 | 7,050.00 | 6,850.00 | 7,000.00 | 6,338.18 | 940,100 |
| 2025-12-22 | 6,850.00 | 7,100.00 | 6,825.00 | 7,050.00 | 6,383.45 | 1,106,300 |
| 2025-12-19 | 6,725.00 | 6,975.00 | 6,700.00 | 6,950.00 | 6,292.91 | 984,500 |
| 2025-12-18 | 6,850.00 | 6,875.00 | 6,650.00 | 6,700.00 | 6,066.55 | 948,300 |
| 2025-12-17 | 6,775.00 | 6,875.00 | 6,700.00 | 6,825.00 | 6,179.73 | 995,000 |
| 2025-12-16 | 6,875.00 | 6,875.00 | 6,725.00 | 6,725.00 | 6,089.18 | 334,000 |
| 2025-12-15 | 7,000.00 | 7,000.00 | 6,800.00 | 6,925.00 | 6,270.27 | 867,000 |
| 2025-12-12 | 6,950.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,247.64 | 1,043,900 |
| 2025-12-11 | 6,900.00 | 6,900.00 | 6,675.00 | 6,825.00 | 6,179.73 | 1,536,600 |
| 2025-12-10 | 6,550.00 | 6,675.00 | 6,500.00 | 6,650.00 | 6,021.27 | 917,300 |
| 2025-12-09 | 6,825.00 | 6,825.00 | 6,525.00 | 6,525.00 | 5,908.09 | 880,100 |
| 2025-12-08 | 6,925.00 | 6,950.00 | 6,650.00 | 6,850.00 | 6,202.36 | 524,100 |
| 2025-12-05 | 6,725.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,247.64 | 1,444,500 |
| 2025-12-04 | 6,650.00 | 6,725.00 | 6,400.00 | 6,725.00 | 6,089.18 | 2,028,400 |
| 2025-12-03 | 6,600.00 | 6,650.00 | 6,550.00 | 6,625.00 | 5,998.64 | 1,645,000 |
| 2025-12-02 | 6,550.00 | 6,650.00 | 6,500.00 | 6,575.00 | 5,953.36 | 754,100 |
| 2025-12-01 | 6,000.00 | 6,650.00 | 6,000.00 | 6,550.00 | 5,930.73 | 2,111,300 |
| 2025-11-28 | 6,750.00 | 6,750.00 | 6,525.00 | 6,575.00 | 5,953.36 | 1,966,200 |
| 2025-11-27 | 6,825.00 | 6,850.00 | 6,650.00 | 6,775.00 | 6,134.45 | 1,479,500 |
| 2025-11-26 | 6,600.00 | 6,850.00 | 6,425.00 | 6,825.00 | 6,179.73 | 2,700,100 |
| 2025-11-25 | 6,700.00 | 6,700.00 | 6,525.00 | 6,575.00 | 5,953.36 | 900,300 |
| 2025-11-24 | 6,800.00 | 6,900.00 | 6,650.00 | 6,700.00 | 6,066.55 | 2,060,700 |
| 2025-11-21 | 6,900.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,157.09 | 606,300 |
| 2025-11-20 | 7,050.00 | 7,125.00 | 6,950.00 | 6,950.00 | 6,292.91 | 1,518,300 |
| 2025-11-19 | 6,750.00 | 7,025.00 | 6,575.00 | 6,950.00 | 6,292.91 | 2,832,500 |
| 2025-11-18 | 6,750.00 | 6,825.00 | 6,650.00 | 6,725.00 | 6,089.18 | 1,574,800 |
| 2025-11-17 | 6,700.00 | 6,775.00 | 6,650.00 | 6,700.00 | 6,066.55 | 636,600 |
| 2025-11-14 | 6,600.00 | 6,800.00 | 6,600.00 | 6,650.00 | 6,021.27 | 1,601,700 |
| 2025-11-13 | 6,625.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,021.27 | 1,506,400 |
| 2025-11-12 | 6,700.00 | 6,700.00 | 6,450.00 | 6,550.00 | 5,930.73 | 1,750,600 |
| 2025-11-11 | 6,850.00 | 6,850.00 | 6,550.00 | 6,700.00 | 6,066.55 | 831,000 |
| 2025-11-10 | 6,800.00 | 6,825.00 | 6,675.00 | 6,725.00 | 6,089.18 | 2,412,500 |
| 2025-11-07 | 6,475.00 | 6,700.00 | 6,475.00 | 6,675.00 | 6,043.91 | 1,764,500 |
| 2025-11-06 | 6,250.00 | 6,475.00 | 6,250.00 | 6,475.00 | 5,862.82 | 1,252,900 |
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.