PT Indonesia Kendaraan Terminal Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	595.00	610.00	585.00	595.00	398.46	5,441,800
2022-11-02	600.00	620.00	580.00	585.00	391.76	19,119,400
2022-11-01	530.00	615.00	525.00	595.00	398.46	46,318,700
2022-10-31	505.00	515.00	505.00	515.00	344.88	1,358,300
2022-10-28	515.00	515.00	505.00	505.00	338.19	697,700
2022-10-27	515.00	520.00	510.00	515.00	344.88	1,016,700
2022-10-26	515.00	525.00	510.00	515.00	344.88	1,529,200
2022-10-25	515.00	525.00	505.00	515.00	344.88	1,313,700
2022-10-24	505.00	515.00	505.00	515.00	344.88	1,135,500
2022-10-21	510.00	510.00	500.00	505.00	338.19	481,800
2022-10-20	500.00	510.00	500.00	505.00	338.19	405,300
2022-10-19	500.00	505.00	498.00	500.00	334.84	688,200
2022-10-18	498.00	510.00	498.00	498.00	333.50	651,500
2022-10-17	500.00	500.00	494.00	498.00	333.50	980,900
2022-10-14	496.00	505.00	492.00	500.00	334.84	2,069,000
2022-10-13	498.00	515.00	494.00	494.00	330.82	2,885,100
2022-10-12	505.00	510.00	496.00	498.00	333.50	3,856,000
2022-10-11	510.00	510.00	505.00	505.00	338.19	957,700
2022-10-10	510.00	510.00	505.00	510.00	341.54	522,700
2022-10-07	515.00	515.00	505.00	510.00	341.54	808,300
2022-10-06	515.00	515.00	500.00	515.00	344.88	1,343,100
2022-10-05	510.00	515.00	505.00	515.00	344.88	1,215,400
2022-10-04	505.00	515.00	505.00	510.00	341.54	680,700
2022-10-03	505.00	515.00	500.00	505.00	338.19	1,506,200
2022-09-30	510.00	510.00	496.00	505.00	338.19	2,725,600
2022-09-29	515.00	515.00	500.00	510.00	341.54	3,320,900
2022-09-28	515.00	520.00	510.00	515.00	344.88	960,500
2022-09-27	520.00	520.00	510.00	515.00	344.88	1,189,500
2022-09-26	520.00	530.00	510.00	520.00	348.23	1,575,700
2022-09-23	525.00	525.00	520.00	525.00	351.58	1,246,500
2022-09-22	515.00	525.00	515.00	525.00	351.58	1,327,300
2022-09-21	540.00	540.00	505.00	515.00	344.88	8,263,600
2022-09-20	530.00	540.00	530.00	535.00	358.28	983,300
2022-09-19	540.00	540.00	530.00	530.00	354.93	809,600
2022-09-16	530.00	540.00	530.00	535.00	358.28	1,777,000
2022-09-15	540.00	540.00	530.00	530.00	354.93	4,425,200
2022-09-14	540.00	540.00	530.00	540.00	361.63	1,134,600
2022-09-13	540.00	540.00	530.00	540.00	361.63	1,010,300
2022-09-12	540.00	545.00	530.00	540.00	361.63	1,819,200
2022-09-09	530.00	545.00	530.00	540.00	361.63	2,194,800
2022-09-08	530.00	535.00	525.00	530.00	354.93	720,500
2022-09-07	535.00	535.00	520.00	530.00	354.93	1,942,800
2022-09-06	530.00	535.00	520.00	535.00	358.28	3,036,700
2022-09-05	535.00	535.00	525.00	530.00	354.93	1,132,100
2022-09-02	535.00	540.00	525.00	530.00	354.93	1,892,800
2022-09-01	525.00	535.00	520.00	535.00	358.28	910,600
2022-08-31	535.00	540.00	525.00	525.00	351.58	3,615,100
2022-08-30	535.00	550.00	530.00	535.00	358.28	4,613,200
2022-08-29	530.00	535.00	525.00	535.00	358.28	2,708,100
2022-08-26	545.00	550.00	530.00	530.00	354.93	4,257,000
2022-08-25	550.00	555.00	540.00	540.00	361.63	2,768,900
2022-08-24	550.00	555.00	540.00	550.00	368.32	1,879,000
2022-08-23	545.00	560.00	545.00	545.00	364.98	1,451,500
2022-08-22	555.00	560.00	540.00	550.00	368.32	1,817,700
2022-08-19	550.00	560.00	540.00	560.00	375.02	1,056,900
2022-08-18	555.00	555.00	545.00	545.00	364.98	615,200
2022-08-16	555.00	555.00	550.00	555.00	371.67	1,087,400
2022-08-15	555.00	555.00	550.00	550.00	368.32	1,576,100
2022-08-12	545.00	550.00	540.00	550.00	368.32	1,139,400
2022-08-11	550.00	555.00	540.00	545.00	364.98	1,398,600

← NewerPage 17 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.