PT Indonesia Kendaraan Terminal Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	695.00	720.00	690.00	715.00	489.36	5,876,300
2023-05-03	690.00	705.00	680.00	695.00	475.67	4,119,600
2023-05-02	710.00	710.00	670.00	685.00	468.83	7,406,300
2023-04-28	710.00	720.00	685.00	705.00	482.51	3,864,900
2023-04-27	675.00	715.00	665.00	710.00	485.94	7,757,000
2023-04-26	680.00	695.00	665.00	670.00	458.56	4,469,100
2023-04-18	655.00	700.00	645.00	680.00	465.40	7,601,400
2023-04-17	645.00	655.00	635.00	650.00	444.87	4,663,400
2023-04-14	635.00	640.00	630.00	640.00	438.03	2,110,800
2023-04-13	625.00	635.00	620.00	630.00	431.18	735,500
2023-04-12	625.00	630.00	620.00	625.00	427.76	2,055,600
2023-04-11	630.00	635.00	625.00	625.00	427.76	636,000
2023-04-10	620.00	635.00	620.00	630.00	431.18	2,070,400
2023-04-06	630.00	640.00	620.00	620.00	424.34	933,900
2023-04-05	625.00	630.00	615.00	630.00	431.18	1,240,900
2023-04-04	635.00	645.00	625.00	625.00	427.76	1,133,200
2023-04-03	630.00	645.00	625.00	630.00	431.18	3,263,100
2023-03-31	640.00	650.00	615.00	625.00	427.76	4,079,100
2023-03-30	650.00	660.00	630.00	640.00	438.03	6,837,600
2023-03-29	640.00	650.00	635.00	645.00	441.45	1,711,700
2023-03-28	620.00	635.00	620.00	630.00	431.18	656,300
2023-03-27	625.00	630.00	615.00	620.00	424.34	1,282,600
2023-03-24	595.00	625.00	595.00	625.00	427.76	2,036,500
2023-03-21	590.00	605.00	585.00	600.00	410.65	1,060,400
2023-03-20	595.00	605.00	590.00	590.00	403.81	888,600
2023-03-17	585.00	600.00	575.00	590.00	403.81	1,189,500
2023-03-16	595.00	595.00	575.00	585.00	400.38	2,853,600
2023-03-15	595.00	610.00	590.00	600.00	410.65	2,248,600
2023-03-14	630.00	630.00	590.00	595.00	407.23	6,491,100
2023-03-13	630.00	640.00	620.00	625.00	427.76	954,500
2023-03-10	635.00	640.00	635.00	635.00	434.61	837,600
2023-03-09	635.00	645.00	635.00	635.00	434.61	848,500
2023-03-08	635.00	635.00	620.00	635.00	434.61	2,392,400
2023-03-07	660.00	660.00	625.00	635.00	434.61	6,378,600
2023-03-06	650.00	665.00	650.00	660.00	451.72	3,041,000
2023-03-03	655.00	665.00	650.00	650.00	444.87	1,671,900
2023-03-02	660.00	665.00	650.00	660.00	451.72	2,624,500
2023-03-01	650.00	660.00	650.00	655.00	448.29	1,346,400
2023-02-28	655.00	665.00	645.00	650.00	444.87	2,361,600
2023-02-27	650.00	660.00	640.00	655.00	448.29	3,868,500
2023-02-24	625.00	650.00	625.00	645.00	441.45	5,315,100
2023-02-23	610.00	625.00	605.00	620.00	424.34	2,019,900
2023-02-22	605.00	625.00	595.00	610.00	417.50	3,105,200
2023-02-21	620.00	620.00	605.00	605.00	414.07	2,658,400
2023-02-20	615.00	620.00	610.00	615.00	420.92	1,999,400
2023-02-17	615.00	625.00	610.00	615.00	420.92	847,800
2023-02-16	605.00	635.00	605.00	615.00	420.92	3,068,100
2023-02-15	610.00	615.00	605.00	605.00	414.07	597,200
2023-02-14	610.00	615.00	600.00	605.00	414.07	927,800
2023-02-13	610.00	620.00	600.00	610.00	417.50	1,005,400
2023-02-10	600.00	620.00	600.00	610.00	417.50	3,379,500
2023-02-09	595.00	605.00	595.00	600.00	410.65	967,200
2023-02-08	600.00	600.00	590.00	595.00	407.23	1,071,000
2023-02-07	600.00	605.00	590.00	595.00	407.23	897,300
2023-02-06	600.00	610.00	595.00	600.00	410.65	3,530,400
2023-02-03	590.00	605.00	585.00	600.00	410.65	1,931,100
2023-02-02	575.00	590.00	570.00	590.00	403.81	3,543,000
2023-02-01	575.00	580.00	570.00	570.00	390.12	551,600
2023-01-31	575.00	580.00	570.00	575.00	393.54	1,058,600
2023-01-30	580.00	580.00	570.00	575.00	393.54	651,800

← NewerPage 15 of 21 · 1,216 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.