PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 695.00 | 695.00 | 685.00 | 695.00 | 522.91 | 591,100 |
| 2024-01-25 | 690.00 | 700.00 | 690.00 | 695.00 | 522.91 | 457,500 |
| 2024-01-24 | 700.00 | 705.00 | 685.00 | 690.00 | 519.14 | 1,885,100 |
| 2024-01-23 | 710.00 | 710.00 | 700.00 | 700.00 | 526.67 | 2,272,300 |
| 2024-01-22 | 710.00 | 715.00 | 705.00 | 710.00 | 534.19 | 495,800 |
| 2024-01-19 | 715.00 | 715.00 | 705.00 | 710.00 | 534.19 | 1,430,400 |
| 2024-01-18 | 715.00 | 715.00 | 710.00 | 715.00 | 537.95 | 690,800 |
| 2024-01-17 | 715.00 | 720.00 | 710.00 | 715.00 | 537.95 | 1,126,600 |
| 2024-01-16 | 720.00 | 720.00 | 710.00 | 715.00 | 537.95 | 632,500 |
| 2024-01-15 | 715.00 | 720.00 | 705.00 | 720.00 | 541.72 | 1,149,700 |
| 2024-01-12 | 715.00 | 715.00 | 710.00 | 715.00 | 537.95 | 250,400 |
| 2024-01-11 | 710.00 | 715.00 | 705.00 | 710.00 | 534.19 | 380,700 |
| 2024-01-10 | 705.00 | 715.00 | 705.00 | 710.00 | 534.19 | 826,500 |
| 2024-01-09 | 710.00 | 710.00 | 705.00 | 705.00 | 530.43 | 513,800 |
| 2024-01-08 | 715.00 | 720.00 | 710.00 | 710.00 | 534.19 | 1,263,900 |
| 2024-01-05 | 715.00 | 715.00 | 705.00 | 715.00 | 537.95 | 1,529,600 |
| 2024-01-04 | 705.00 | 715.00 | 705.00 | 715.00 | 537.95 | 909,400 |
| 2024-01-03 | 710.00 | 710.00 | 705.00 | 705.00 | 530.43 | 403,500 |
| 2024-01-02 | 715.00 | 715.00 | 700.00 | 710.00 | 534.19 | 1,922,300 |
| 2023-12-29 | 710.00 | 715.00 | 700.00 | 715.00 | 537.95 | 1,153,400 |
| 2023-12-28 | 705.00 | 715.00 | 705.00 | 710.00 | 534.19 | 544,900 |
| 2023-12-27 | 705.00 | 720.00 | 700.00 | 705.00 | 530.43 | 3,173,000 |
| 2023-12-22 | 725.00 | 725.00 | 715.00 | 720.00 | 525.04 | 3,481,900 |
| 2023-12-21 | 725.00 | 730.00 | 720.00 | 725.00 | 528.69 | 1,933,000 |
| 2023-12-20 | 730.00 | 730.00 | 720.00 | 725.00 | 528.69 | 1,084,100 |
| 2023-12-19 | 720.00 | 730.00 | 715.00 | 730.00 | 532.33 | 1,909,800 |
| 2023-12-18 | 730.00 | 735.00 | 720.00 | 720.00 | 525.04 | 2,110,900 |
| 2023-12-15 | 730.00 | 730.00 | 715.00 | 725.00 | 528.69 | 2,087,000 |
| 2023-12-14 | 710.00 | 720.00 | 700.00 | 720.00 | 525.04 | 1,579,000 |
| 2023-12-13 | 710.00 | 715.00 | 705.00 | 705.00 | 514.10 | 1,108,300 |
| 2023-12-12 | 710.00 | 715.00 | 700.00 | 710.00 | 517.75 | 2,559,000 |
| 2023-12-11 | 715.00 | 720.00 | 705.00 | 715.00 | 521.40 | 1,408,700 |
| 2023-12-08 | 720.00 | 720.00 | 710.00 | 715.00 | 521.40 | 1,733,000 |
| 2023-12-07 | 715.00 | 720.00 | 710.00 | 720.00 | 525.04 | 1,091,000 |
| 2023-12-06 | 715.00 | 720.00 | 710.00 | 715.00 | 521.40 | 1,493,400 |
| 2023-12-05 | 720.00 | 725.00 | 710.00 | 715.00 | 521.40 | 1,425,300 |
| 2023-12-04 | 730.00 | 730.00 | 715.00 | 720.00 | 525.04 | 3,768,000 |
| 2023-12-01 | 720.00 | 735.00 | 720.00 | 725.00 | 528.69 | 1,781,200 |
| 2023-11-30 | 725.00 | 725.00 | 715.00 | 725.00 | 528.69 | 782,300 |
| 2023-11-29 | 730.00 | 730.00 | 715.00 | 720.00 | 525.04 | 659,400 |
| 2023-11-28 | 730.00 | 730.00 | 715.00 | 730.00 | 532.33 | 2,441,500 |
| 2023-11-27 | 720.00 | 740.00 | 720.00 | 730.00 | 532.33 | 1,381,900 |
| 2023-11-24 | 720.00 | 730.00 | 720.00 | 725.00 | 528.69 | 572,600 |
| 2023-11-23 | 720.00 | 725.00 | 715.00 | 725.00 | 528.69 | 482,800 |
| 2023-11-22 | 725.00 | 730.00 | 710.00 | 720.00 | 525.04 | 1,692,200 |
| 2023-11-21 | 725.00 | 730.00 | 720.00 | 725.00 | 528.69 | 1,510,900 |
| 2023-11-20 | 730.00 | 730.00 | 720.00 | 725.00 | 528.69 | 935,400 |
| 2023-11-17 | 725.00 | 735.00 | 725.00 | 725.00 | 528.69 | 730,600 |
| 2023-11-16 | 745.00 | 745.00 | 730.00 | 730.00 | 532.33 | 840,300 |
| 2023-11-15 | 725.00 | 745.00 | 725.00 | 735.00 | 535.98 | 1,552,400 |
| 2023-11-14 | 730.00 | 740.00 | 730.00 | 730.00 | 532.33 | 873,900 |
| 2023-11-13 | 730.00 | 735.00 | 725.00 | 730.00 | 532.33 | 974,100 |
| 2023-11-10 | 735.00 | 735.00 | 725.00 | 730.00 | 532.33 | 1,007,600 |
| 2023-11-09 | 730.00 | 740.00 | 725.00 | 730.00 | 532.33 | 1,877,400 |
| 2023-11-08 | 725.00 | 730.00 | 715.00 | 730.00 | 532.33 | 1,943,600 |
| 2023-11-07 | 715.00 | 730.00 | 710.00 | 725.00 | 528.69 | 2,011,500 |
| 2023-11-06 | 725.00 | 730.00 | 710.00 | 710.00 | 517.75 | 3,273,200 |
| 2023-11-03 | 725.00 | 730.00 | 715.00 | 725.00 | 528.69 | 1,476,300 |
| 2023-11-02 | 710.00 | 730.00 | 710.00 | 725.00 | 528.69 | 2,066,400 |
| 2023-11-01 | 715.00 | 725.00 | 695.00 | 710.00 | 517.75 | 4,336,200 |
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.