Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5,750.00 | 5,875.00 | 5,650.00 | 5,725.00 | 4,943.98 | 2,323,500 |
| 2025-02-03 | 5,850.00 | 5,850.00 | 5,700.00 | 5,725.00 | 4,943.98 | 1,697,400 |
| 2025-01-31 | 5,875.00 | 5,925.00 | 5,800.00 | 5,875.00 | 5,073.52 | 2,673,000 |
| 2025-01-30 | 6,025.00 | 6,075.00 | 5,775.00 | 5,875.00 | 5,073.52 | 2,567,900 |
| 2025-01-24 | 6,125.00 | 6,150.00 | 6,050.00 | 6,050.00 | 5,224.64 | 493,700 |
| 2025-01-23 | 6,150.00 | 6,225.00 | 6,125.00 | 6,125.00 | 5,289.41 | 1,087,400 |
| 2025-01-22 | 6,200.00 | 6,250.00 | 6,125.00 | 6,125.00 | 5,289.41 | 1,347,900 |
| 2025-01-21 | 6,150.00 | 6,250.00 | 6,125.00 | 6,200.00 | 5,354.18 | 954,200 |
| 2025-01-20 | 6,075.00 | 6,225.00 | 6,025.00 | 6,100.00 | 5,267.82 | 1,462,900 |
| 2025-01-17 | 6,125.00 | 6,150.00 | 6,000.00 | 6,075.00 | 5,246.23 | 1,222,200 |
| 2025-01-16 | 6,175.00 | 6,250.00 | 6,100.00 | 6,125.00 | 5,289.41 | 1,174,400 |
| 2025-01-15 | 6,025.00 | 6,150.00 | 6,000.00 | 6,125.00 | 5,289.41 | 2,199,600 |
| 2025-01-14 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 5,203.05 | 1,242,600 |
| 2025-01-13 | 6,250.00 | 6,275.00 | 6,050.00 | 6,100.00 | 5,267.82 | 2,064,900 |
| 2025-01-10 | 6,450.00 | 6,475.00 | 6,275.00 | 6,300.00 | 5,440.54 | 1,084,800 |
| 2025-01-09 | 6,525.00 | 6,575.00 | 6,400.00 | 6,400.00 | 5,526.89 | 1,309,400 |
| 2025-01-08 | 6,775.00 | 6,775.00 | 6,500.00 | 6,525.00 | 5,634.84 | 1,562,100 |
| 2025-01-07 | 6,875.00 | 6,875.00 | 6,700.00 | 6,750.00 | 5,829.15 | 914,300 |
| 2025-01-06 | 7,100.00 | 7,100.00 | 6,800.00 | 6,875.00 | 5,937.09 | 1,456,700 |
| 2025-01-03 | 7,350.00 | 7,400.00 | 7,050.00 | 7,075.00 | 6,109.81 | 961,900 |
| 2025-01-02 | 7,400.00 | 7,425.00 | 7,225.00 | 7,350.00 | 6,347.29 | 503,800 |
| 2024-12-30 | 7,675.00 | 7,750.00 | 7,400.00 | 7,400.00 | 6,390.47 | 1,692,400 |
| 2024-12-27 | 7,575.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,563.19 | 1,715,600 |
| 2024-12-24 | 7,550.00 | 7,625.00 | 7,400.00 | 7,575.00 | 6,541.60 | 2,094,000 |
| 2024-12-23 | 7,400.00 | 7,525.00 | 7,400.00 | 7,500.00 | 6,476.83 | 940,700 |
| 2024-12-20 | 7,350.00 | 7,400.00 | 7,225.00 | 7,400.00 | 6,390.47 | 1,198,200 |
| 2024-12-19 | 7,325.00 | 7,350.00 | 7,175.00 | 7,350.00 | 6,347.29 | 1,100,200 |
| 2024-12-18 | 7,350.00 | 7,450.00 | 7,250.00 | 7,350.00 | 6,347.29 | 2,315,800 |
| 2024-12-17 | 7,350.00 | 7,400.00 | 7,175.00 | 7,350.00 | 6,347.29 | 2,108,000 |
| 2024-12-16 | 7,325.00 | 7,375.00 | 7,125.00 | 7,350.00 | 6,347.29 | 1,104,400 |
| 2024-12-13 | 7,300.00 | 7,350.00 | 7,150.00 | 7,350.00 | 6,347.29 | 621,200 |
| 2024-12-12 | 7,250.00 | 7,350.00 | 7,175.00 | 7,300.00 | 6,304.11 | 2,226,600 |
| 2024-12-11 | 7,075.00 | 7,250.00 | 7,075.00 | 7,200.00 | 6,217.76 | 1,172,200 |
| 2024-12-10 | 6,975.00 | 7,075.00 | 6,950.00 | 7,000.00 | 6,045.04 | 339,500 |
| 2024-12-09 | 6,900.00 | 7,075.00 | 6,900.00 | 6,975.00 | 6,023.45 | 1,045,600 |
| 2024-12-06 | 6,900.00 | 6,950.00 | 6,825.00 | 6,900.00 | 5,958.68 | 935,300 |
| 2024-12-05 | 7,000.00 | 7,000.00 | 6,825.00 | 6,900.00 | 5,958.68 | 1,225,300 |
| 2024-12-04 | 6,900.00 | 7,000.00 | 6,850.00 | 6,975.00 | 6,023.45 | 1,476,500 |
| 2024-12-03 | 6,850.00 | 6,950.00 | 6,775.00 | 6,900.00 | 5,958.68 | 1,000,900 |
| 2024-12-02 | 6,775.00 | 6,900.00 | 6,750.00 | 6,850.00 | 5,915.50 | 700,300 |
| 2024-11-29 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 5,915.50 | 288,400 |
| 2024-11-28 | 6,925.00 | 7,000.00 | 6,875.00 | 6,900.00 | 5,958.68 | 428,900 |
| 2024-11-26 | 6,925.00 | 6,975.00 | 6,825.00 | 6,875.00 | 5,937.09 | 318,300 |
| 2024-11-25 | 7,000.00 | 7,000.00 | 6,825.00 | 6,825.00 | 5,893.91 | 930,700 |
| 2024-11-22 | 6,875.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,045.04 | 351,700 |
| 2024-11-21 | 6,925.00 | 6,950.00 | 6,825.00 | 6,875.00 | 5,937.09 | 370,600 |
| 2024-11-20 | 7,000.00 | 7,050.00 | 6,875.00 | 6,875.00 | 5,937.09 | 201,300 |
| 2024-11-19 | 6,875.00 | 7,000.00 | 6,875.00 | 7,000.00 | 6,045.04 | 287,200 |
| 2024-11-18 | 6,925.00 | 7,000.00 | 6,850.00 | 6,900.00 | 5,958.68 | 699,300 |
| 2024-11-15 | 6,900.00 | 6,950.00 | 6,875.00 | 6,950.00 | 6,001.86 | 834,200 |
| 2024-11-14 | 6,925.00 | 6,975.00 | 6,850.00 | 6,950.00 | 6,001.86 | 658,000 |
| 2024-11-13 | 7,000.00 | 7,000.00 | 6,900.00 | 6,925.00 | 5,980.27 | 539,500 |
| 2024-11-12 | 7,000.00 | 7,100.00 | 6,875.00 | 7,050.00 | 6,088.22 | 1,197,400 |
| 2024-11-11 | 6,825.00 | 6,975.00 | 6,750.00 | 6,975.00 | 6,023.45 | 2,554,100 |
| 2024-11-08 | 6,775.00 | 6,825.00 | 6,675.00 | 6,825.00 | 5,893.91 | 948,100 |
| 2024-11-07 | 6,900.00 | 6,900.00 | 6,675.00 | 6,750.00 | 5,829.15 | 1,930,500 |
| 2024-11-06 | 6,950.00 | 7,075.00 | 6,825.00 | 6,825.00 | 5,893.91 | 1,227,800 |
| 2024-11-05 | 6,925.00 | 6,975.00 | 6,775.00 | 6,950.00 | 6,001.86 | 1,959,200 |
| 2024-11-04 | 7,175.00 | 7,175.00 | 6,800.00 | 6,875.00 | 5,937.09 | 5,142,800 |
| 2024-11-01 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,217.76 | 1,389,500 |
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.