Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6,500.00 | 6,525.00 | 6,325.00 | 6,450.00 | 5,840.18 | 4,924,800 |
| 2025-08-12 | 6,725.00 | 6,750.00 | 6,425.00 | 6,425.00 | 5,817.55 | 5,822,100 |
| 2025-08-11 | 6,175.00 | 6,750.00 | 6,175.00 | 6,650.00 | 6,021.27 | 8,647,000 |
| 2025-08-08 | 6,125.00 | 6,175.00 | 6,100.00 | 6,125.00 | 5,545.91 | 4,182,100 |
| 2025-08-07 | 6,125.00 | 6,200.00 | 6,025.00 | 6,150.00 | 5,568.55 | 4,296,800 |
| 2025-08-06 | 6,100.00 | 6,225.00 | 5,900.00 | 6,100.00 | 5,523.27 | 5,116,600 |
| 2025-08-05 | 5,550.00 | 6,175.00 | 5,550.00 | 6,000.00 | 5,432.73 | 6,891,900 |
| 2025-08-04 | 5,600.00 | 5,675.00 | 5,450.00 | 5,525.00 | 5,002.64 | 2,144,500 |
| 2025-08-01 | 5,275.00 | 5,600.00 | 5,225.00 | 5,600.00 | 5,070.55 | 4,716,000 |
| 2025-07-31 | 5,200.00 | 5,350.00 | 5,100.00 | 5,250.00 | 4,753.64 | 4,364,100 |
| 2025-07-30 | 5,225.00 | 5,250.00 | 5,125.00 | 5,200.00 | 4,708.36 | 1,933,700 |
| 2025-07-29 | 5,225.00 | 5,275.00 | 5,125.00 | 5,225.00 | 4,731.00 | 2,410,100 |
| 2025-07-28 | 5,275.00 | 5,450.00 | 5,200.00 | 5,225.00 | 4,731.00 | 5,040,300 |
| 2025-07-25 | 5,200.00 | 5,275.00 | 5,175.00 | 5,275.00 | 4,776.27 | 1,111,700 |
| 2025-07-24 | 5,225.00 | 5,325.00 | 5,200.00 | 5,200.00 | 4,708.36 | 2,085,700 |
| 2025-07-23 | 5,125.00 | 5,225.00 | 5,075.00 | 5,225.00 | 4,731.00 | 1,105,900 |
| 2025-07-22 | 5,200.00 | 5,200.00 | 5,075.00 | 5,075.00 | 4,595.18 | 1,799,100 |
| 2025-07-21 | 5,200.00 | 5,250.00 | 5,100.00 | 5,200.00 | 4,708.36 | 2,443,900 |
| 2025-07-18 | 5,200.00 | 5,225.00 | 5,100.00 | 5,125.00 | 4,640.45 | 2,500,400 |
| 2025-07-17 | 5,425.00 | 5,475.00 | 5,150.00 | 5,150.00 | 4,663.09 | 4,753,200 |
| 2025-07-16 | 5,550.00 | 5,550.00 | 5,375.00 | 5,425.00 | 4,912.09 | 1,217,100 |
| 2025-07-15 | 5,500.00 | 5,550.00 | 5,425.00 | 5,475.00 | 4,957.36 | 709,400 |
| 2025-07-14 | 5,475.00 | 5,525.00 | 5,400.00 | 5,500.00 | 4,980.00 | 922,700 |
| 2025-07-11 | 5,500.00 | 5,600.00 | 5,450.00 | 5,500.00 | 4,980.00 | 1,338,000 |
| 2025-07-10 | 5,475.00 | 5,550.00 | 5,450.00 | 5,450.00 | 4,934.73 | 1,140,000 |
| 2025-07-09 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 4,957.36 | 1,821,300 |
| 2025-07-08 | 5,275.00 | 5,550.00 | 5,250.00 | 5,475.00 | 4,957.36 | 1,673,400 |
| 2025-07-07 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 4,776.27 | 400,000 |
| 2025-07-04 | 5,400.00 | 5,400.00 | 5,225.00 | 5,300.00 | 4,798.91 | 530,200 |
| 2025-07-03 | 5,250.00 | 5,400.00 | 5,225.00 | 5,350.00 | 4,844.18 | 1,299,900 |
| 2025-07-02 | 5,300.00 | 5,300.00 | 5,100.00 | 5,225.00 | 4,731.00 | 2,195,200 |
| 2025-07-01 | 5,250.00 | 5,350.00 | 5,200.00 | 5,250.00 | 4,753.64 | 612,700 |
| 2025-06-30 | 5,275.00 | 5,425.00 | 5,250.00 | 5,325.00 | 4,821.55 | 1,050,800 |
| 2025-06-26 | 5,225.00 | 5,300.00 | 5,175.00 | 5,275.00 | 4,776.27 | 856,600 |
| 2025-06-25 | 5,450.00 | 5,450.00 | 5,200.00 | 5,225.00 | 4,731.00 | 3,009,700 |
| 2025-06-24 | 5,375.00 | 5,425.00 | 5,250.00 | 5,300.00 | 4,798.91 | 1,624,400 |
| 2025-06-23 | 5,450.00 | 5,500.00 | 5,225.00 | 5,300.00 | 4,798.91 | 3,301,400 |
| 2025-06-20 | 5,475.00 | 5,625.00 | 5,375.00 | 5,500.00 | 4,980.00 | 11,267,700 |
| 2025-06-19 | 5,750.00 | 5,775.00 | 5,400.00 | 5,575.00 | 5,047.91 | 1,933,100 |
| 2025-06-18 | 5,725.00 | 5,775.00 | 5,675.00 | 5,725.00 | 5,183.73 | 2,098,400 |
| 2025-06-17 | 5,700.00 | 5,775.00 | 5,675.00 | 5,700.00 | 5,161.09 | 3,826,100 |
| 2025-06-16 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 5,115.82 | 1,858,400 |
| 2025-06-13 | 5,575.00 | 5,675.00 | 5,525.00 | 5,650.00 | 5,115.82 | 4,088,500 |
| 2025-06-12 | 5,575.00 | 5,625.00 | 5,500.00 | 5,575.00 | 5,047.91 | 2,350,000 |
| 2025-06-11 | 5,575.00 | 5,575.00 | 5,450.00 | 5,550.00 | 5,025.27 | 3,877,200 |
| 2025-06-10 | 5,175.00 | 5,575.00 | 5,175.00 | 5,550.00 | 5,025.27 | 6,604,600 |
| 2025-06-05 | 5,100.00 | 5,150.00 | 5,025.00 | 5,150.00 | 4,663.09 | 2,677,300 |
| 2025-06-04 | 5,325.00 | 5,350.00 | 5,050.00 | 5,100.00 | 4,617.82 | 3,606,200 |
| 2025-06-03 | 5,375.00 | 5,375.00 | 5,225.00 | 5,275.00 | 4,776.27 | 2,830,300 |
| 2025-06-02 | 5,675.00 | 5,675.00 | 5,400.00 | 5,600.00 | 4,836.03 | 5,878,400 |
| 2025-05-28 | 5,650.00 | 5,700.00 | 5,550.00 | 5,600.00 | 4,836.03 | 3,412,400 |
| 2025-05-27 | 5,700.00 | 5,775.00 | 5,625.00 | 5,650.00 | 4,879.21 | 2,118,400 |
| 2025-05-26 | 5,800.00 | 5,825.00 | 5,675.00 | 5,700.00 | 4,922.39 | 3,714,900 |
| 2025-05-23 | 5,775.00 | 5,800.00 | 5,675.00 | 5,775.00 | 4,987.16 | 3,299,000 |
| 2025-05-22 | 5,350.00 | 5,725.00 | 5,300.00 | 5,625.00 | 4,857.62 | 9,269,500 |
| 2025-05-21 | 5,175.00 | 5,350.00 | 5,175.00 | 5,325.00 | 4,598.55 | 3,836,900 |
| 2025-05-20 | 5,525.00 | 5,600.00 | 5,100.00 | 5,150.00 | 4,447.42 | 7,491,900 |
| 2025-05-19 | 5,400.00 | 5,750.00 | 5,375.00 | 5,500.00 | 4,749.68 | 9,315,000 |
| 2025-05-16 | 5,300.00 | 5,400.00 | 5,200.00 | 5,350.00 | 4,620.14 | 4,088,300 |
| 2025-05-15 | 5,200.00 | 5,225.00 | 5,075.00 | 5,200.00 | 4,490.60 | 6,940,600 |
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.