PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 580.00 | 580.00 | 575.00 | 580.00 | 396.96 | 718,700 |
| 2023-01-26 | 575.00 | 580.00 | 575.00 | 580.00 | 396.96 | 911,200 |
| 2023-01-25 | 580.00 | 580.00 | 570.00 | 575.00 | 393.54 | 321,300 |
| 2023-01-24 | 570.00 | 580.00 | 570.00 | 575.00 | 393.54 | 767,300 |
| 2023-01-20 | 565.00 | 575.00 | 560.00 | 570.00 | 390.12 | 387,700 |
| 2023-01-19 | 575.00 | 575.00 | 560.00 | 565.00 | 386.70 | 797,600 |
| 2023-01-18 | 570.00 | 575.00 | 565.00 | 575.00 | 393.54 | 866,000 |
| 2023-01-17 | 560.00 | 570.00 | 550.00 | 565.00 | 386.70 | 1,923,300 |
| 2023-01-16 | 555.00 | 570.00 | 550.00 | 560.00 | 383.27 | 1,647,800 |
| 2023-01-13 | 545.00 | 555.00 | 545.00 | 550.00 | 376.43 | 579,500 |
| 2023-01-12 | 545.00 | 545.00 | 540.00 | 540.00 | 369.59 | 2,768,800 |
| 2023-01-11 | 535.00 | 540.00 | 535.00 | 540.00 | 369.59 | 644,100 |
| 2023-01-10 | 540.00 | 540.00 | 530.00 | 535.00 | 366.16 | 704,400 |
| 2023-01-09 | 535.00 | 545.00 | 535.00 | 540.00 | 369.59 | 1,254,800 |
| 2023-01-06 | 535.00 | 545.00 | 530.00 | 535.00 | 366.16 | 2,570,400 |
| 2023-01-05 | 560.00 | 565.00 | 530.00 | 535.00 | 366.16 | 6,161,900 |
| 2023-01-04 | 585.00 | 585.00 | 560.00 | 560.00 | 383.27 | 1,543,700 |
| 2023-01-03 | 570.00 | 580.00 | 565.00 | 575.00 | 393.54 | 1,008,200 |
| 2023-01-02 | 575.00 | 580.00 | 570.00 | 570.00 | 390.12 | 537,600 |
| 2022-12-30 | 575.00 | 580.00 | 565.00 | 570.00 | 390.12 | 984,100 |
| 2022-12-29 | 580.00 | 585.00 | 570.00 | 575.00 | 393.54 | 995,400 |
| 2022-12-28 | 585.00 | 590.00 | 580.00 | 580.00 | 396.96 | 885,800 |
| 2022-12-27 | 590.00 | 590.00 | 580.00 | 580.00 | 396.96 | 1,361,700 |
| 2022-12-26 | 580.00 | 595.00 | 580.00 | 590.00 | 395.11 | 1,062,600 |
| 2022-12-23 | 595.00 | 595.00 | 580.00 | 580.00 | 388.41 | 1,148,400 |
| 2022-12-22 | 595.00 | 600.00 | 580.00 | 590.00 | 395.11 | 1,044,000 |
| 2022-12-21 | 585.00 | 595.00 | 585.00 | 595.00 | 398.46 | 1,266,200 |
| 2022-12-20 | 590.00 | 600.00 | 585.00 | 585.00 | 391.76 | 1,190,000 |
| 2022-12-19 | 610.00 | 610.00 | 585.00 | 590.00 | 395.11 | 2,413,400 |
| 2022-12-16 | 595.00 | 610.00 | 590.00 | 600.00 | 401.81 | 1,176,400 |
| 2022-12-15 | 600.00 | 600.00 | 590.00 | 595.00 | 398.46 | 513,500 |
| 2022-12-14 | 595.00 | 610.00 | 590.00 | 595.00 | 398.46 | 813,100 |
| 2022-12-13 | 585.00 | 605.00 | 585.00 | 600.00 | 401.81 | 1,429,600 |
| 2022-12-12 | 575.00 | 585.00 | 570.00 | 580.00 | 388.41 | 954,400 |
| 2022-12-09 | 590.00 | 590.00 | 575.00 | 575.00 | 385.07 | 1,246,700 |
| 2022-12-08 | 580.00 | 585.00 | 565.00 | 585.00 | 391.76 | 2,882,800 |
| 2022-12-07 | 590.00 | 590.00 | 565.00 | 580.00 | 388.41 | 3,455,300 |
| 2022-12-06 | 605.00 | 605.00 | 585.00 | 590.00 | 395.11 | 5,175,900 |
| 2022-12-05 | 625.00 | 625.00 | 605.00 | 605.00 | 405.16 | 3,264,900 |
| 2022-12-02 | 635.00 | 635.00 | 615.00 | 620.00 | 415.20 | 2,071,400 |
| 2022-12-01 | 620.00 | 635.00 | 615.00 | 635.00 | 425.25 | 2,699,500 |
| 2022-11-30 | 635.00 | 640.00 | 605.00 | 620.00 | 415.20 | 6,632,600 |
| 2022-11-29 | 635.00 | 640.00 | 625.00 | 635.00 | 425.25 | 3,305,600 |
| 2022-11-28 | 640.00 | 645.00 | 620.00 | 635.00 | 425.25 | 3,283,000 |
| 2022-11-25 | 645.00 | 660.00 | 625.00 | 640.00 | 428.59 | 5,893,200 |
| 2022-11-24 | 605.00 | 650.00 | 605.00 | 645.00 | 431.94 | 8,399,000 |
| 2022-11-23 | 615.00 | 620.00 | 605.00 | 610.00 | 408.50 | 2,605,700 |
| 2022-11-22 | 615.00 | 625.00 | 605.00 | 610.00 | 408.50 | 3,148,500 |
| 2022-11-21 | 590.00 | 630.00 | 590.00 | 610.00 | 408.50 | 9,611,900 |
| 2022-11-18 | 590.00 | 590.00 | 580.00 | 590.00 | 395.11 | 1,785,200 |
| 2022-11-17 | 585.00 | 595.00 | 580.00 | 585.00 | 391.76 | 3,395,200 |
| 2022-11-16 | 585.00 | 595.00 | 580.00 | 585.00 | 391.76 | 1,717,600 |
| 2022-11-15 | 590.00 | 595.00 | 585.00 | 585.00 | 391.76 | 1,956,100 |
| 2022-11-14 | 600.00 | 605.00 | 580.00 | 590.00 | 395.11 | 2,752,700 |
| 2022-11-11 | 600.00 | 600.00 | 590.00 | 595.00 | 398.46 | 2,505,600 |
| 2022-11-10 | 605.00 | 610.00 | 585.00 | 590.00 | 395.11 | 3,560,700 |
| 2022-11-09 | 620.00 | 630.00 | 585.00 | 605.00 | 405.16 | 5,853,000 |
| 2022-11-08 | 620.00 | 635.00 | 610.00 | 620.00 | 415.20 | 7,045,500 |
| 2022-11-07 | 615.00 | 625.00 | 600.00 | 620.00 | 415.20 | 5,613,500 |
| 2022-11-04 | 595.00 | 620.00 | 590.00 | 620.00 | 415.20 | 10,517,500 |
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.