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 |
| 2025-10-17 | 5,975.00 | 6,025.00 | 5,850.00 | 5,950.00 | 5,387.45 | 408,700 |
| 2025-10-16 | 5,800.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,387.45 | 577,200 |
| 2025-10-15 | 5,950.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,251.64 | 1,563,500 |
| 2025-10-14 | 6,075.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,387.45 | 845,600 |
| 2025-10-13 | 6,125.00 | 6,175.00 | 6,025.00 | 6,075.00 | 5,500.64 | 1,663,800 |
| 2025-10-10 | 6,250.00 | 6,275.00 | 6,050.00 | 6,150.00 | 5,568.55 | 2,807,600 |
| 2025-10-09 | 6,550.00 | 6,550.00 | 6,300.00 | 6,300.00 | 5,704.36 | 1,961,900 |
| 2025-10-08 | 6,525.00 | 6,600.00 | 6,525.00 | 6,550.00 | 5,930.73 | 386,200 |
| 2025-10-07 | 6,800.00 | 6,800.00 | 6,500.00 | 6,525.00 | 5,908.09 | 1,187,300 |
| 2025-10-06 | 6,525.00 | 6,775.00 | 6,500.00 | 6,775.00 | 6,134.45 | 1,024,700 |
| 2025-10-03 | 6,525.00 | 6,575.00 | 6,475.00 | 6,550.00 | 5,930.73 | 1,185,300 |
| 2025-10-02 | 6,525.00 | 6,650.00 | 6,450.00 | 6,525.00 | 5,908.09 | 2,702,900 |
| 2025-10-01 | 6,650.00 | 6,650.00 | 6,475.00 | 6,525.00 | 5,908.09 | 2,559,400 |
| 2025-09-30 | 6,675.00 | 6,725.00 | 6,400.00 | 6,525.00 | 5,908.09 | 2,293,900 |
| 2025-09-29 | 6,600.00 | 6,725.00 | 6,600.00 | 6,700.00 | 6,066.55 | 861,700 |
| 2025-09-26 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 5,976.00 | 865,900 |
| 2025-09-25 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 6,157.09 | 888,500 |
| 2025-09-24 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 6,157.09 | 685,100 |
| 2025-09-23 | 7,025.00 | 7,050.00 | 6,925.00 | 7,025.00 | 6,360.82 | 383,100 |
| 2025-09-22 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,315.55 | 1,162,600 |
| 2025-09-19 | 6,825.00 | 7,000.00 | 6,825.00 | 6,925.00 | 6,270.27 | 2,717,300 |
| 2025-09-18 | 6,975.00 | 6,975.00 | 6,800.00 | 6,925.00 | 6,270.27 | 1,521,800 |
| 2025-09-17 | 6,925.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,270.27 | 1,302,800 |
| 2025-09-16 | 7,100.00 | 7,125.00 | 6,900.00 | 6,950.00 | 6,292.91 | 846,300 |
| 2025-09-15 | 7,175.00 | 7,250.00 | 7,075.00 | 7,100.00 | 6,428.73 | 556,900 |
| 2025-09-12 | 7,025.00 | 7,200.00 | 7,025.00 | 7,150.00 | 6,474.00 | 1,094,900 |
| 2025-09-11 | 7,000.00 | 7,025.00 | 6,825.00 | 6,975.00 | 6,315.55 | 1,635,000 |
| 2025-09-10 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,202.36 | 682,500 |
| 2025-09-09 | 6,800.00 | 6,975.00 | 6,700.00 | 6,950.00 | 6,292.91 | 2,845,300 |
| 2025-09-08 | 6,900.00 | 7,025.00 | 6,825.00 | 6,900.00 | 6,247.64 | 1,374,600 |
| 2025-09-05 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,247.64 | 0 |
| 2025-09-04 | 7,000.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,247.64 | 1,080,900 |
| 2025-09-03 | 6,800.00 | 7,050.00 | 6,775.00 | 7,000.00 | 6,338.18 | 2,297,800 |
| 2025-09-02 | 6,775.00 | 6,875.00 | 6,775.00 | 6,775.00 | 6,134.45 | 1,564,800 |
| 2025-09-01 | 6,525.00 | 6,900.00 | 6,525.00 | 6,775.00 | 6,134.45 | 2,062,800 |
| 2025-08-29 | 6,875.00 | 7,025.00 | 6,650.00 | 7,000.00 | 6,338.18 | 7,281,200 |
| 2025-08-28 | 7,000.00 | 7,025.00 | 6,800.00 | 6,925.00 | 6,270.27 | 3,566,800 |
| 2025-08-27 | 7,075.00 | 7,100.00 | 6,750.00 | 7,000.00 | 6,338.18 | 5,109,300 |
| 2025-08-26 | 6,900.00 | 7,075.00 | 6,850.00 | 7,075.00 | 6,406.09 | 5,366,100 |
| 2025-08-25 | 6,625.00 | 6,850.00 | 6,575.00 | 6,850.00 | 6,202.36 | 3,657,500 |
| 2025-08-22 | 6,725.00 | 6,725.00 | 6,525.00 | 6,600.00 | 5,976.00 | 1,581,500 |
| 2025-08-21 | 6,500.00 | 6,625.00 | 6,450.00 | 6,600.00 | 5,976.00 | 1,821,800 |
| 2025-08-20 | 6,350.00 | 6,500.00 | 6,300.00 | 6,475.00 | 5,862.82 | 2,978,500 |
| 2025-08-19 | 6,475.00 | 6,475.00 | 6,275.00 | 6,350.00 | 5,749.64 | 3,103,900 |
| 2025-08-18 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 5,862.82 | 0 |
| 2025-08-15 | 6,500.00 | 6,500.00 | 6,250.00 | 6,475.00 | 5,862.82 | 5,557,200 |
| 2025-08-14 | 6,450.00 | 6,525.00 | 6,275.00 | 6,525.00 | 5,908.09 | 3,171,700 |
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.