PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 660.00 | 660.00 | 645.00 | 655.00 | 492.81 | 540,700 |
| 2024-05-07 | 660.00 | 665.00 | 650.00 | 660.00 | 496.57 | 857,200 |
| 2024-05-06 | 655.00 | 675.00 | 655.00 | 655.00 | 492.81 | 1,719,700 |
| 2024-05-03 | 625.00 | 660.00 | 625.00 | 650.00 | 489.05 | 4,491,000 |
| 2024-05-02 | 635.00 | 640.00 | 600.00 | 620.00 | 466.48 | 4,426,100 |
| 2024-04-30 | 635.00 | 640.00 | 625.00 | 635.00 | 477.76 | 3,080,100 |
| 2024-04-29 | 665.00 | 675.00 | 625.00 | 630.00 | 474.00 | 4,716,900 |
| 2024-04-26 | 685.00 | 690.00 | 665.00 | 665.00 | 500.33 | 769,200 |
| 2024-04-25 | 680.00 | 690.00 | 680.00 | 680.00 | 511.62 | 490,200 |
| 2024-04-24 | 690.00 | 690.00 | 675.00 | 680.00 | 511.62 | 1,185,900 |
| 2024-04-23 | 690.00 | 690.00 | 685.00 | 690.00 | 519.14 | 752,800 |
| 2024-04-22 | 685.00 | 690.00 | 680.00 | 690.00 | 519.14 | 996,800 |
| 2024-04-19 | 700.00 | 700.00 | 680.00 | 685.00 | 515.38 | 2,555,200 |
| 2024-04-18 | 705.00 | 705.00 | 695.00 | 700.00 | 526.67 | 683,400 |
| 2024-04-17 | 700.00 | 705.00 | 690.00 | 705.00 | 530.43 | 1,644,900 |
| 2024-04-16 | 710.00 | 710.00 | 680.00 | 700.00 | 526.67 | 4,315,400 |
| 2024-04-05 | 710.00 | 715.00 | 705.00 | 710.00 | 534.19 | 2,207,800 |
| 2024-04-04 | 700.00 | 710.00 | 695.00 | 710.00 | 534.19 | 1,570,000 |
| 2024-04-03 | 695.00 | 705.00 | 695.00 | 700.00 | 526.67 | 1,627,600 |
| 2024-04-02 | 695.00 | 700.00 | 690.00 | 695.00 | 522.91 | 1,839,100 |
| 2024-04-01 | 690.00 | 700.00 | 690.00 | 695.00 | 522.91 | 2,104,200 |
| 2024-03-28 | 695.00 | 695.00 | 680.00 | 690.00 | 519.14 | 3,557,700 |
| 2024-03-27 | 700.00 | 700.00 | 695.00 | 695.00 | 522.91 | 1,235,200 |
| 2024-03-26 | 700.00 | 700.00 | 695.00 | 695.00 | 522.91 | 604,600 |
| 2024-03-25 | 700.00 | 700.00 | 695.00 | 695.00 | 522.91 | 2,410,600 |
| 2024-03-22 | 700.00 | 700.00 | 690.00 | 700.00 | 526.67 | 2,842,200 |
| 2024-03-21 | 700.00 | 705.00 | 700.00 | 705.00 | 530.43 | 606,300 |
| 2024-03-20 | 705.00 | 705.00 | 695.00 | 695.00 | 522.91 | 784,400 |
| 2024-03-19 | 700.00 | 705.00 | 700.00 | 705.00 | 530.43 | 489,100 |
| 2024-03-18 | 700.00 | 705.00 | 700.00 | 705.00 | 530.43 | 944,300 |
| 2024-03-15 | 700.00 | 705.00 | 695.00 | 700.00 | 526.67 | 799,900 |
| 2024-03-14 | 695.00 | 700.00 | 695.00 | 700.00 | 526.67 | 1,713,700 |
| 2024-03-13 | 700.00 | 700.00 | 690.00 | 695.00 | 522.91 | 1,360,100 |
| 2024-03-08 | 700.00 | 705.00 | 695.00 | 700.00 | 526.67 | 979,100 |
| 2024-03-07 | 700.00 | 700.00 | 695.00 | 700.00 | 526.67 | 460,700 |
| 2024-03-06 | 695.00 | 700.00 | 690.00 | 695.00 | 522.91 | 1,013,000 |
| 2024-03-05 | 705.00 | 705.00 | 690.00 | 690.00 | 519.14 | 2,274,400 |
| 2024-03-04 | 700.00 | 715.00 | 695.00 | 700.00 | 526.67 | 1,622,000 |
| 2024-03-01 | 710.00 | 720.00 | 695.00 | 695.00 | 522.91 | 1,845,000 |
| 2024-02-29 | 715.00 | 715.00 | 705.00 | 710.00 | 534.19 | 685,000 |
| 2024-02-28 | 720.00 | 720.00 | 705.00 | 710.00 | 534.19 | 900,700 |
| 2024-02-27 | 720.00 | 720.00 | 710.00 | 715.00 | 537.95 | 1,737,200 |
| 2024-02-26 | 720.00 | 730.00 | 710.00 | 720.00 | 541.72 | 1,086,800 |
| 2024-02-23 | 695.00 | 720.00 | 690.00 | 720.00 | 541.72 | 3,633,200 |
| 2024-02-22 | 695.00 | 700.00 | 685.00 | 695.00 | 522.91 | 796,300 |
| 2024-02-21 | 695.00 | 700.00 | 685.00 | 690.00 | 519.14 | 2,147,000 |
| 2024-02-20 | 700.00 | 700.00 | 690.00 | 695.00 | 522.91 | 1,807,700 |
| 2024-02-19 | 700.00 | 700.00 | 695.00 | 695.00 | 522.91 | 832,800 |
| 2024-02-16 | 695.00 | 705.00 | 690.00 | 700.00 | 526.67 | 1,438,000 |
| 2024-02-15 | 700.00 | 700.00 | 690.00 | 695.00 | 522.91 | 2,130,300 |
| 2024-02-13 | 705.00 | 705.00 | 695.00 | 695.00 | 522.91 | 1,299,600 |
| 2024-02-12 | 705.00 | 710.00 | 700.00 | 705.00 | 530.43 | 1,173,100 |
| 2024-02-07 | 690.00 | 705.00 | 690.00 | 705.00 | 530.43 | 1,717,000 |
| 2024-02-06 | 690.00 | 700.00 | 685.00 | 690.00 | 519.14 | 1,658,700 |
| 2024-02-05 | 690.00 | 695.00 | 685.00 | 690.00 | 519.14 | 680,100 |
| 2024-02-02 | 700.00 | 705.00 | 690.00 | 690.00 | 519.14 | 621,700 |
| 2024-02-01 | 695.00 | 700.00 | 685.00 | 700.00 | 526.67 | 1,338,900 |
| 2024-01-31 | 695.00 | 695.00 | 690.00 | 690.00 | 519.14 | 517,700 |
| 2024-01-30 | 695.00 | 695.00 | 685.00 | 690.00 | 519.14 | 705,100 |
| 2024-01-29 | 695.00 | 700.00 | 690.00 | 695.00 | 522.91 | 1,187,000 |
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.