Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,025.00 | 5,225.00 | 4,570.00 | 5,150.00 | 5,150.00 | 4,753,300 |
| 2026-10-15 | 5,225.00 | 5,375.00 | 5,175.00 | 5,375.00 | 5,375.00 | 1,217,400 |
| 2026-10-14 | 5,250.00 | 5,375.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,795,300 |
| 2026-10-13 | 5,225.00 | 5,275.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,273,400 |
| 2026-10-12 | 5,050.00 | 5,275.00 | 5,025.00 | 5,200.00 | 5,200.00 | 2,996,600 |
| 2026-10-09 | 4,900.00 | 5,125.00 | 4,900.00 | 5,050.00 | 5,050.00 | 533,600 |
| 2026-10-08 | 4,960.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1,056,000 |
| 2026-10-07 | 5,025.00 | 5,075.00 | 4,920.00 | 4,960.00 | 4,960.00 | 768,100 |
| 2026-10-06 | 5,050.00 | 5,100.00 | 4,970.00 | 5,075.00 | 5,075.00 | 600,800 |
| 2026-10-05 | 4,900.00 | 5,025.00 | 4,900.00 | 5,025.00 | 5,025.00 | 1,229,600 |
| 2026-10-02 | 4,820.00 | 4,930.00 | 4,780.00 | 4,880.00 | 4,880.00 | 1,038,900 |
| 2026-10-01 | 4,850.00 | 4,880.00 | 4,760.00 | 4,820.00 | 4,820.00 | 729,400 |
| 2026-09-30 | 5,000.00 | 5,000.00 | 4,830.00 | 4,860.00 | 4,860.00 | 1,657,400 |
| 2026-09-29 | 4,960.00 | 5,025.00 | 4,840.00 | 5,000.00 | 5,000.00 | 698,600 |
| 2026-09-28 | 5,075.00 | 5,075.00 | 4,920.00 | 4,960.00 | 4,960.00 | 943,200 |
| 2026-09-25 | 5,150.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | 1,615,100 |
| 2026-09-24 | 5,250.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,150.00 | 889,300 |
| 2026-09-23 | 5,125.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,250.00 | 1,365,400 |
| 2026-09-22 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 5,150.00 | 825,900 |
| 2026-09-21 | 5,200.00 | 5,325.00 | 5,200.00 | 5,250.00 | 5,250.00 | 675,800 |
| 2026-09-18 | 5,350.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,302,500 |
| 2026-09-17 | 5,250.00 | 5,325.00 | 5,250.00 | 5,300.00 | 5,300.00 | 624,900 |
| 2026-09-16 | 5,250.00 | 5,350.00 | 5,200.00 | 5,225.00 | 5,225.00 | 889,900 |
| 2026-09-15 | 5,125.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,225.00 | 712,000 |
| 2026-09-14 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | 939,800 |
| 2026-09-11 | 5,225.00 | 5,275.00 | 5,175.00 | 5,200.00 | 5,200.00 | 743,800 |
| 2026-09-10 | 5,500.00 | 5,500.00 | 5,225.00 | 5,225.00 | 5,225.00 | 2,142,200 |
| 2026-09-09 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,425.00 | 473,500 |
| 2026-09-08 | 5,400.00 | 5,625.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,085,500 |
| 2026-09-07 | 5,800.00 | 5,800.00 | 5,425.00 | 5,425.00 | 5,425.00 | 964,200 |
| 2026-09-04 | 5,575.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | 464,400 |
| 2026-09-03 | 5,475.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 956,100 |
| 2026-09-02 | 5,550.00 | 5,575.00 | 5,475.00 | 5,475.00 | 5,475.00 | 899,800 |
| 2026-09-01 | 5,600.00 | 5,675.00 | 5,500.00 | 5,525.00 | 5,525.00 | 903,600 |
| 2026-08-31 | 5,475.00 | 5,525.00 | 5,400.00 | 5,525.00 | 5,525.00 | 2,315,000 |
| 2026-08-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,475.00 | 5,475.00 | 2,993,700 |
| 2026-08-27 | 5,475.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1,180,000 |
| 2026-08-26 | 5,675.00 | 5,675.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,622,500 |
| 2026-08-25 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2026-08-24 | 5,525.00 | 5,675.00 | 5,500.00 | 5,675.00 | 5,675.00 | 1,677,100 |
| 2026-08-21 | 5,550.00 | 5,675.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,371,300 |
| 2026-08-20 | 5,450.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1,379,100 |
| 2026-08-19 | 5,500.00 | 5,525.00 | 5,350.00 | 5,450.00 | 5,450.00 | 2,745,600 |
| 2026-08-18 | 5,375.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1,973,400 |
| 2026-08-17 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0 |
| 2026-08-14 | 5,250.00 | 5,350.00 | 5,200.00 | 5,325.00 | 5,325.00 | 943,700 |
| 2026-08-13 | 5,350.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,550,500 |
| 2026-08-12 | 5,350.00 | 5,350.00 | 5,275.00 | 5,325.00 | 5,325.00 | 1,847,200 |
| 2026-08-11 | 5,325.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,350.00 | 1,128,200 |
| 2026-08-10 | 5,400.00 | 5,400.00 | 5,200.00 | 5,350.00 | 5,350.00 | 2,579,800 |
| 2026-08-07 | 5,325.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2,389,200 |
| 2026-08-06 | 5,350.00 | 5,400.00 | 5,300.00 | 5,325.00 | 5,325.00 | 2,427,900 |
| 2026-08-05 | 5,000.00 | 5,375.00 | 4,970.00 | 5,300.00 | 5,300.00 | 5,355,300 |
| 2026-08-04 | 4,850.00 | 5,050.00 | 4,850.00 | 5,025.00 | 5,025.00 | 4,177,100 |
| 2026-08-03 | 4,630.00 | 4,870.00 | 4,630.00 | 4,800.00 | 4,800.00 | 2,296,400 |
| 2026-07-31 | 4,600.00 | 4,670.00 | 4,600.00 | 4,670.00 | 4,670.00 | 1,311,400 |
| 2026-07-30 | 4,540.00 | 4,630.00 | 4,530.00 | 4,600.00 | 4,600.00 | 922,700 |
| 2026-07-29 | 4,590.00 | 4,630.00 | 4,540.00 | 4,550.00 | 4,550.00 | 501,000 |
| 2026-07-28 | 4,560.00 | 4,600.00 | 4,550.00 | 4,580.00 | 4,580.00 | 228,800 |
| 2026-07-27 | 4,630.00 | 4,660.00 | 4,550.00 | 4,560.00 | 4,560.00 | 801,300 |
Page 1 of 5 · 252 trading daysOlder →
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.