Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6,275.00 | 6,300.00 | 6,150.00 | 6,225.00 | 5,636.45 | 1,313,400 |
| 2025-11-04 | 6,400.00 | 6,400.00 | 6,175.00 | 6,225.00 | 5,636.45 | 2,098,000 |
| 2025-11-03 | 6,325.00 | 6,475.00 | 6,325.00 | 6,400.00 | 5,794.91 | 1,144,600 |
| 2025-10-31 | 6,300.00 | 6,450.00 | 6,200.00 | 6,250.00 | 5,659.09 | 855,600 |
| 2025-10-30 | 6,250.00 | 6,400.00 | 6,250.00 | 6,250.00 | 5,659.09 | 877,700 |
| 2025-10-29 | 6,325.00 | 6,475.00 | 6,325.00 | 6,325.00 | 5,727.00 | 518,500 |
| 2025-10-28 | 6,575.00 | 6,575.00 | 6,325.00 | 6,350.00 | 5,749.64 | 896,900 |
| 2025-10-27 | 6,450.00 | 6,525.00 | 6,300.00 | 6,350.00 | 5,749.64 | 1,210,400 |
| 2025-10-24 | 6,175.00 | 6,525.00 | 6,175.00 | 6,325.00 | 5,727.00 | 1,998,900 |
| 2025-10-23 | 6,000.00 | 6,250.00 | 6,000.00 | 6,150.00 | 5,568.55 | 838,300 |
| 2025-10-22 | 6,050.00 | 6,150.00 | 6,000.00 | 6,100.00 | 5,523.27 | 1,876,600 |
| 2025-10-21 | 6,275.00 | 6,300.00 | 6,000.00 | 6,050.00 | 5,478.00 | 804,500 |
| 2025-10-20 | 5,950.00 | 6,225.00 | 5,925.00 | 6,100.00 | 5,523.27 | 1,677,800 |
← NewerPage 5 of 5 · 253 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.