PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 670.00 | 675.00 | 665.00 | 675.00 | 556.04 | 1,411,500 |
| 2024-08-07 | 670.00 | 675.00 | 665.00 | 670.00 | 551.92 | 1,312,800 |
| 2024-08-06 | 655.00 | 670.00 | 650.00 | 670.00 | 551.92 | 2,417,900 |
| 2024-08-05 | 680.00 | 680.00 | 650.00 | 660.00 | 543.68 | 4,131,500 |
| 2024-08-02 | 680.00 | 685.00 | 675.00 | 680.00 | 560.16 | 817,300 |
| 2024-08-01 | 690.00 | 690.00 | 670.00 | 680.00 | 560.16 | 6,216,300 |
| 2024-07-31 | 685.00 | 690.00 | 680.00 | 690.00 | 568.40 | 524,800 |
| 2024-07-30 | 680.00 | 685.00 | 675.00 | 685.00 | 564.28 | 1,503,700 |
| 2024-07-29 | 675.00 | 680.00 | 670.00 | 675.00 | 556.04 | 2,476,800 |
| 2024-07-26 | 685.00 | 685.00 | 670.00 | 675.00 | 556.04 | 2,391,300 |
| 2024-07-25 | 690.00 | 690.00 | 680.00 | 680.00 | 560.16 | 2,210,700 |
| 2024-07-24 | 690.00 | 695.00 | 685.00 | 690.00 | 568.40 | 949,300 |
| 2024-07-23 | 695.00 | 700.00 | 685.00 | 690.00 | 568.40 | 2,598,900 |
| 2024-07-22 | 685.00 | 700.00 | 685.00 | 690.00 | 568.40 | 3,511,400 |
| 2024-07-19 | 690.00 | 695.00 | 685.00 | 685.00 | 564.28 | 661,200 |
| 2024-07-18 | 685.00 | 695.00 | 680.00 | 690.00 | 568.40 | 2,284,400 |
| 2024-07-17 | 680.00 | 685.00 | 675.00 | 680.00 | 560.16 | 1,175,900 |
| 2024-07-16 | 680.00 | 690.00 | 680.00 | 680.00 | 560.16 | 552,700 |
| 2024-07-15 | 675.00 | 690.00 | 675.00 | 680.00 | 560.16 | 2,279,800 |
| 2024-07-12 | 675.00 | 685.00 | 665.00 | 675.00 | 556.04 | 1,882,600 |
| 2024-07-11 | 670.00 | 675.00 | 665.00 | 675.00 | 556.04 | 2,491,800 |
| 2024-07-10 | 675.00 | 680.00 | 670.00 | 670.00 | 551.92 | 1,911,500 |
| 2024-07-09 | 675.00 | 675.00 | 660.00 | 670.00 | 551.92 | 1,636,000 |
| 2024-07-08 | 670.00 | 675.00 | 665.00 | 670.00 | 551.92 | 648,400 |
| 2024-07-05 | 675.00 | 675.00 | 665.00 | 670.00 | 551.92 | 430,100 |
| 2024-07-04 | 660.00 | 675.00 | 660.00 | 675.00 | 556.04 | 1,152,700 |
| 2024-07-03 | 670.00 | 670.00 | 660.00 | 660.00 | 543.68 | 768,500 |
| 2024-07-02 | 660.00 | 675.00 | 655.00 | 665.00 | 547.80 | 3,020,600 |
| 2024-07-01 | 680.00 | 680.00 | 650.00 | 660.00 | 543.68 | 5,463,800 |
| 2024-06-28 | 690.00 | 700.00 | 665.00 | 670.00 | 551.92 | 4,656,400 |
| 2024-06-27 | 665.00 | 710.00 | 665.00 | 685.00 | 564.28 | 10,306,600 |
| 2024-06-26 | 670.00 | 675.00 | 655.00 | 670.00 | 551.92 | 1,296,800 |
| 2024-06-25 | 655.00 | 670.00 | 650.00 | 670.00 | 551.92 | 2,639,700 |
| 2024-06-24 | 665.00 | 665.00 | 650.00 | 655.00 | 539.57 | 1,532,500 |
| 2024-06-21 | 670.00 | 670.00 | 650.00 | 660.00 | 543.68 | 7,192,900 |
| 2024-06-20 | 705.00 | 720.00 | 690.00 | 720.00 | 541.72 | 14,203,000 |
| 2024-06-19 | 700.00 | 710.00 | 690.00 | 705.00 | 530.43 | 6,957,100 |
| 2024-06-14 | 700.00 | 705.00 | 690.00 | 700.00 | 526.67 | 4,390,700 |
| 2024-06-13 | 695.00 | 700.00 | 690.00 | 690.00 | 519.14 | 1,764,300 |
| 2024-06-12 | 700.00 | 700.00 | 685.00 | 685.00 | 515.38 | 1,912,800 |
| 2024-06-11 | 705.00 | 710.00 | 695.00 | 695.00 | 522.91 | 2,756,800 |
| 2024-06-10 | 680.00 | 700.00 | 675.00 | 700.00 | 526.67 | 3,248,500 |
| 2024-06-07 | 680.00 | 685.00 | 675.00 | 680.00 | 511.62 | 1,301,800 |
| 2024-06-06 | 680.00 | 685.00 | 670.00 | 675.00 | 507.86 | 1,128,300 |
| 2024-06-05 | 685.00 | 690.00 | 675.00 | 680.00 | 511.62 | 807,900 |
| 2024-06-04 | 690.00 | 695.00 | 680.00 | 685.00 | 515.38 | 845,300 |
| 2024-06-03 | 670.00 | 695.00 | 670.00 | 685.00 | 515.38 | 2,391,400 |
| 2024-05-31 | 670.00 | 675.00 | 665.00 | 670.00 | 504.10 | 749,400 |
| 2024-05-30 | 670.00 | 670.00 | 650.00 | 670.00 | 504.10 | 636,200 |
| 2024-05-29 | 680.00 | 680.00 | 660.00 | 670.00 | 504.10 | 1,003,400 |
| 2024-05-28 | 685.00 | 685.00 | 675.00 | 675.00 | 507.86 | 400,000 |
| 2024-05-27 | 685.00 | 690.00 | 680.00 | 680.00 | 511.62 | 1,035,800 |
| 2024-05-22 | 685.00 | 685.00 | 675.00 | 685.00 | 515.38 | 159,100 |
| 2024-05-21 | 675.00 | 685.00 | 670.00 | 685.00 | 515.38 | 333,800 |
| 2024-05-20 | 680.00 | 685.00 | 675.00 | 680.00 | 511.62 | 463,000 |
| 2024-05-17 | 685.00 | 685.00 | 670.00 | 675.00 | 507.86 | 632,300 |
| 2024-05-16 | 675.00 | 690.00 | 665.00 | 685.00 | 515.38 | 1,393,000 |
| 2024-05-15 | 665.00 | 675.00 | 660.00 | 670.00 | 504.10 | 780,000 |
| 2024-05-14 | 660.00 | 665.00 | 655.00 | 660.00 | 496.57 | 1,041,800 |
| 2024-05-13 | 655.00 | 660.00 | 650.00 | 655.00 | 492.81 | 508,100 |
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.