Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,300.00 | 7,350.00 | 7,075.00 | 7,200.00 | 6,217.76 | 1,608,900 |
| 2024-10-30 | 7,500.00 | 7,575.00 | 7,200.00 | 7,300.00 | 6,304.11 | 1,909,800 |
| 2024-10-29 | 7,475.00 | 7,525.00 | 7,350.00 | 7,450.00 | 6,433.65 | 726,800 |
| 2024-10-28 | 7,600.00 | 7,600.00 | 7,275.00 | 7,475.00 | 6,455.24 | 1,862,500 |
| 2024-10-25 | 7,700.00 | 7,750.00 | 7,500.00 | 7,600.00 | 6,563.19 | 1,610,600 |
| 2024-10-24 | 7,800.00 | 7,800.00 | 7,675.00 | 7,725.00 | 6,671.13 | 596,800 |
| 2024-10-23 | 7,775.00 | 7,900.00 | 7,675.00 | 7,800.00 | 6,735.90 | 1,318,700 |
| 2024-10-22 | 7,700.00 | 7,850.00 | 7,675.00 | 7,825.00 | 6,757.49 | 1,563,700 |
| 2024-10-21 | 7,850.00 | 7,900.00 | 7,675.00 | 7,675.00 | 6,627.96 | 1,224,400 |
| 2024-10-18 | 7,900.00 | 7,900.00 | 7,625.00 | 7,825.00 | 6,757.49 | 3,270,800 |
| 2024-10-17 | 7,400.00 | 7,950.00 | 7,400.00 | 7,900.00 | 6,822.26 | 7,808,300 |
| 2024-10-16 | 7,225.00 | 7,450.00 | 7,225.00 | 7,400.00 | 6,390.47 | 3,081,800 |
| 2024-10-15 | 7,300.00 | 7,425.00 | 7,200.00 | 7,250.00 | 6,260.94 | 2,521,900 |
| 2024-10-14 | 7,250.00 | 7,375.00 | 7,125.00 | 7,300.00 | 6,304.11 | 4,597,100 |
| 2024-10-11 | 6,925.00 | 7,250.00 | 6,875.00 | 7,225.00 | 6,239.35 | 7,100,300 |
| 2024-10-10 | 6,875.00 | 6,950.00 | 6,850.00 | 6,900.00 | 5,958.68 | 947,300 |
| 2024-10-09 | 6,900.00 | 6,975.00 | 6,875.00 | 6,875.00 | 5,937.09 | 578,200 |
| 2024-10-08 | 6,950.00 | 6,950.00 | 6,850.00 | 6,900.00 | 5,958.68 | 700,700 |
| 2024-10-07 | 6,800.00 | 6,950.00 | 6,775.00 | 6,950.00 | 6,001.86 | 1,600,400 |
| 2024-10-04 | 6,950.00 | 6,950.00 | 6,775.00 | 6,825.00 | 5,893.91 | 1,103,900 |
| 2024-10-03 | 6,800.00 | 6,950.00 | 6,800.00 | 6,925.00 | 5,980.27 | 1,715,600 |
| 2024-10-02 | 6,825.00 | 6,875.00 | 6,725.00 | 6,800.00 | 5,872.33 | 2,498,600 |
| 2024-10-01 | 6,850.00 | 6,900.00 | 6,800.00 | 6,825.00 | 5,893.91 | 1,643,500 |
| 2024-09-30 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 5,872.33 | 1,959,500 |
| 2024-09-27 | 6,925.00 | 6,925.00 | 6,800.00 | 6,850.00 | 5,915.50 | 2,209,900 |
| 2024-09-26 | 7,000.00 | 7,025.00 | 6,825.00 | 6,900.00 | 5,958.68 | 1,928,600 |
| 2024-09-25 | 6,825.00 | 7,050.00 | 6,775.00 | 7,000.00 | 6,045.04 | 5,042,600 |
| 2024-09-24 | 6,775.00 | 6,850.00 | 6,775.00 | 6,775.00 | 5,850.74 | 2,625,400 |
| 2024-09-23 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 5,872.33 | 2,700,600 |
| 2024-09-20 | 6,825.00 | 6,900.00 | 6,825.00 | 6,900.00 | 5,958.68 | 2,924,200 |
| 2024-09-19 | 6,800.00 | 6,875.00 | 6,800.00 | 6,825.00 | 5,893.91 | 1,578,500 |
| 2024-09-18 | 6,875.00 | 6,900.00 | 6,800.00 | 6,800.00 | 5,872.33 | 1,090,900 |
| 2024-09-17 | 6,875.00 | 6,975.00 | 6,825.00 | 6,825.00 | 5,893.91 | 1,583,600 |
| 2024-09-13 | 6,800.00 | 6,875.00 | 6,800.00 | 6,825.00 | 5,893.91 | 588,800 |
| 2024-09-12 | 6,775.00 | 6,850.00 | 6,775.00 | 6,775.00 | 5,850.74 | 1,152,500 |
| 2024-09-11 | 6,825.00 | 6,850.00 | 6,750.00 | 6,800.00 | 5,872.33 | 1,533,900 |
| 2024-09-10 | 6,850.00 | 6,875.00 | 6,775.00 | 6,800.00 | 5,872.33 | 784,500 |
| 2024-09-09 | 6,800.00 | 6,850.00 | 6,750.00 | 6,800.00 | 5,872.33 | 1,198,000 |
| 2024-09-06 | 6,850.00 | 6,875.00 | 6,750.00 | 6,750.00 | 5,829.15 | 1,082,000 |
| 2024-09-05 | 6,800.00 | 6,825.00 | 6,750.00 | 6,825.00 | 5,893.91 | 4,234,400 |
| 2024-09-04 | 6,950.00 | 6,975.00 | 6,800.00 | 6,800.00 | 5,872.33 | 4,895,800 |
| 2024-09-03 | 7,075.00 | 7,150.00 | 6,950.00 | 7,000.00 | 6,045.04 | 1,871,100 |
| 2024-09-02 | 6,925.00 | 7,200.00 | 6,925.00 | 7,050.00 | 6,088.22 | 3,344,200 |
| 2024-08-30 | 7,125.00 | 7,125.00 | 6,900.00 | 6,900.00 | 5,958.68 | 2,443,600 |
| 2024-08-29 | 7,125.00 | 7,250.00 | 7,050.00 | 7,050.00 | 6,088.22 | 3,612,700 |
| 2024-08-28 | 7,075.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,109.81 | 672,800 |
| 2024-08-27 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,088.22 | 1,320,600 |
| 2024-08-26 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 6,088.22 | 1,186,400 |
| 2024-08-23 | 7,200.00 | 7,225.00 | 7,150.00 | 7,150.00 | 6,174.58 | 898,600 |
| 2024-08-22 | 7,150.00 | 7,200.00 | 7,075.00 | 7,150.00 | 6,174.58 | 1,273,200 |
| 2024-08-21 | 7,350.00 | 7,375.00 | 7,175.00 | 7,175.00 | 6,196.17 | 1,318,100 |
| 2024-08-20 | 7,325.00 | 7,375.00 | 7,250.00 | 7,275.00 | 6,282.52 | 2,005,800 |
| 2024-08-19 | 7,075.00 | 7,375.00 | 7,075.00 | 7,275.00 | 6,282.52 | 3,705,400 |
| 2024-08-16 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,109.81 | 673,500 |
| 2024-08-15 | 7,100.00 | 7,150.00 | 7,025.00 | 7,025.00 | 6,066.63 | 798,300 |
| 2024-08-14 | 7,125.00 | 7,225.00 | 7,100.00 | 7,100.00 | 6,131.40 | 2,325,800 |
| 2024-08-13 | 7,025.00 | 7,175.00 | 6,925.00 | 7,075.00 | 6,109.81 | 2,357,700 |
| 2024-08-12 | 6,925.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,023.45 | 843,000 |
| 2024-08-09 | 6,925.00 | 6,975.00 | 6,900.00 | 6,900.00 | 5,958.68 | 1,256,400 |
| 2024-08-08 | 7,025.00 | 7,075.00 | 6,900.00 | 6,900.00 | 5,958.68 | 1,455,400 |
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.