PT Indonesia Kendaraan Terminal Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	745.00	745.00	705.00	715.00	521.40	9,619,000
2023-10-30	750.00	755.00	730.00	745.00	543.27	4,474,800
2023-10-27	735.00	750.00	730.00	750.00	546.92	3,147,800
2023-10-26	745.00	745.00	730.00	735.00	535.98	2,962,100
2023-10-25	745.00	765.00	735.00	745.00	543.27	11,409,400
2023-10-24	730.00	735.00	705.00	725.00	528.69	7,378,400
2023-10-23	760.00	780.00	725.00	730.00	532.33	10,745,300
2023-10-20	695.00	790.00	680.00	760.00	554.21	12,208,400
2023-10-19	695.00	700.00	685.00	695.00	506.81	1,410,000
2023-10-18	695.00	700.00	685.00	695.00	506.81	1,228,900
2023-10-17	700.00	700.00	685.00	695.00	506.81	1,164,000
2023-10-16	690.00	700.00	680.00	695.00	506.81	2,021,600
2023-10-13	695.00	695.00	680.00	685.00	499.52	1,333,400
2023-10-12	690.00	700.00	685.00	695.00	506.81	1,016,500
2023-10-11	690.00	695.00	680.00	690.00	503.17	874,500
2023-10-10	695.00	700.00	680.00	690.00	503.17	1,744,000
2023-10-09	690.00	700.00	685.00	695.00	506.81	586,700
2023-10-06	690.00	705.00	685.00	690.00	503.17	926,200
2023-10-05	695.00	700.00	690.00	695.00	506.81	725,200
2023-10-04	705.00	705.00	675.00	695.00	506.81	2,649,400
2023-10-03	700.00	710.00	695.00	700.00	510.46	770,200
2023-10-02	715.00	715.00	700.00	700.00	510.46	953,900
2023-09-29	695.00	710.00	695.00	710.00	517.75	943,300
2023-09-27	695.00	700.00	680.00	700.00	510.46	2,688,100
2023-09-26	710.00	715.00	695.00	700.00	510.46	1,553,500
2023-09-25	720.00	730.00	705.00	710.00	517.75	1,067,800
2023-09-22	715.00	730.00	710.00	720.00	525.04	1,527,600
2023-09-21	710.00	715.00	705.00	715.00	521.40	1,560,300
2023-09-20	700.00	710.00	690.00	710.00	517.75	2,063,500
2023-09-19	705.00	710.00	695.00	705.00	514.10	2,363,400
2023-09-18	710.00	725.00	680.00	705.00	514.10	4,404,300
2023-09-15	725.00	725.00	710.00	710.00	517.75	1,479,600
2023-09-14	720.00	740.00	720.00	725.00	528.69	1,721,400
2023-09-13	720.00	735.00	715.00	720.00	525.04	1,869,700
2023-09-12	735.00	740.00	720.00	720.00	525.04	1,949,800
2023-09-11	740.00	745.00	725.00	735.00	535.98	1,372,100
2023-09-08	745.00	750.00	710.00	740.00	539.63	2,823,900
2023-09-07	755.00	755.00	740.00	745.00	543.27	1,733,000
2023-09-06	750.00	755.00	740.00	750.00	546.92	1,814,600
2023-09-05	750.00	755.00	745.00	750.00	546.92	1,962,700
2023-09-04	745.00	755.00	740.00	750.00	546.92	1,836,900
2023-09-01	750.00	760.00	740.00	750.00	546.92	2,195,700
2023-08-31	765.00	770.00	750.00	750.00	546.92	1,114,800
2023-08-30	765.00	775.00	750.00	765.00	557.86	1,099,400
2023-08-29	760.00	775.00	745.00	765.00	557.86	1,841,000
2023-08-28	760.00	760.00	740.00	750.00	546.92	3,410,500
2023-08-25	775.00	775.00	755.00	760.00	554.21	1,866,000
2023-08-24	775.00	780.00	770.00	775.00	565.15	989,100
2023-08-23	775.00	780.00	770.00	775.00	565.15	1,202,300
2023-08-22	780.00	780.00	765.00	775.00	565.15	2,091,600
2023-08-21	775.00	775.00	760.00	775.00	565.15	2,080,800
2023-08-18	760.00	775.00	755.00	775.00	565.15	1,113,200
2023-08-16	780.00	785.00	760.00	760.00	554.21	1,492,600
2023-08-15	760.00	780.00	755.00	780.00	568.80	1,852,600
2023-08-14	755.00	765.00	750.00	760.00	554.21	1,918,900
2023-08-11	770.00	775.00	755.00	755.00	550.56	1,054,700
2023-08-10	780.00	785.00	760.00	770.00	561.50	1,508,700
2023-08-09	775.00	780.00	765.00	780.00	568.80	1,772,000
2023-08-08	765.00	790.00	765.00	775.00	565.15	2,053,900
2023-08-07	760.00	765.00	750.00	765.00	557.86	1,415,900

← NewerPage 13 of 21 · 1,215 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.