PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,010.00 | 1,010.00 | 915.00 | 950.00 | 950.00 | 3,497,200 |
| 2026-10-15 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 616,900 |
| 2026-10-14 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 383,000 |
| 2026-10-13 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 430,400 |
| 2026-10-12 | 1,055.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | 247,100 |
| 2026-10-09 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 178,700 |
| 2026-10-08 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 648,900 |
| 2026-10-07 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 340,900 |
| 2026-10-06 | 1,055.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 548,200 |
| 2026-10-05 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 785,900 |
| 2026-10-02 | 1,060.00 | 1,060.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,882,900 |
| 2026-10-01 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 435,200 |
| 2026-09-30 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 655,200 |
| 2026-09-29 | 1,085.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1,085,700 |
| 2026-09-28 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 393,800 |
| 2026-09-25 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 517,700 |
| 2026-09-24 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 437,100 |
| 2026-09-23 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 434,000 |
| 2026-09-22 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,272,800 |
| 2026-09-21 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 539,800 |
| 2026-09-18 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,637,800 |
| 2026-09-17 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 376,200 |
| 2026-09-16 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 924,200 |
| 2026-09-15 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 632,400 |
| 2026-09-14 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 402,600 |
| 2026-09-11 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 770,000 |
| 2026-09-10 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 733,800 |
| 2026-09-09 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,970,800 |
| 2026-09-08 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | 546,400 |
| 2026-09-07 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 768,700 |
| 2026-09-04 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 907,200 |
| 2026-09-03 | 1,150.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 589,900 |
| 2026-09-02 | 1,155.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 677,800 |
| 2026-09-01 | 1,155.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1,238,100 |
| 2026-08-31 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 704,300 |
| 2026-08-28 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 487,500 |
| 2026-08-27 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 576,400 |
| 2026-08-26 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 779,000 |
| 2026-08-25 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-08-24 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | 1,066,600 |
| 2026-08-21 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,023,100 |
| 2026-08-20 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 467,500 |
| 2026-08-19 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,175.00 | 138,200 |
| 2026-08-18 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 673,300 |
| 2026-08-17 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-08-14 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 448,500 |
| 2026-08-13 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 467,300 |
| 2026-08-12 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | 631,100 |
| 2026-08-11 | 1,165.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 637,400 |
| 2026-08-10 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | 672,600 |
| 2026-08-07 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 421,000 |
| 2026-08-06 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 466,400 |
| 2026-08-05 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 456,400 |
| 2026-08-04 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 541,800 |
| 2026-08-03 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | 328,400 |
| 2026-07-31 | 1,145.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 602,000 |
| 2026-07-30 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 723,400 |
| 2026-07-29 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 581,300 |
| 2026-07-28 | 1,135.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | 950,400 |
| 2026-07-27 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 2,487,100 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 86.6901 IDR |
| 2025-12-17 | 26.1629 IDR |
| 2025-06-26 | 68.9434 IDR |
| 2024-12-04 | 24.4213 IDR |
| 2024-06-21 | 62.3900 IDR |
| 2023-12-27 | 21.7000 IDR |
| 2023-07-11 | 49.7700 IDR |
| 2022-12-27 | 12.4900 IDR |
| 2022-07-11 | 23.1200 IDR |
| 2020-08-13 | 20.9400 IDR |
| 2019-12-19 | 34.8700 IDR |
| 2019-06-28 | 56.1500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.