PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 550.00 | 555.00 | 540.00 | 545.00 | 364.98 | 1,826,100 |
| 2022-08-09 | 555.00 | 560.00 | 545.00 | 550.00 | 368.32 | 1,606,500 |
| 2022-08-08 | 555.00 | 560.00 | 550.00 | 555.00 | 371.67 | 1,097,000 |
| 2022-08-05 | 555.00 | 555.00 | 545.00 | 555.00 | 371.67 | 1,200,100 |
| 2022-08-04 | 550.00 | 560.00 | 545.00 | 555.00 | 371.67 | 724,500 |
| 2022-08-03 | 560.00 | 570.00 | 545.00 | 550.00 | 368.32 | 2,354,000 |
| 2022-08-02 | 555.00 | 560.00 | 545.00 | 555.00 | 371.67 | 2,119,400 |
| 2022-08-01 | 560.00 | 565.00 | 545.00 | 555.00 | 371.67 | 2,146,900 |
| 2022-07-29 | 560.00 | 570.00 | 545.00 | 555.00 | 371.67 | 5,237,900 |
| 2022-07-28 | 570.00 | 570.00 | 560.00 | 560.00 | 375.02 | 1,309,300 |
| 2022-07-27 | 565.00 | 575.00 | 560.00 | 570.00 | 381.72 | 765,200 |
| 2022-07-26 | 570.00 | 580.00 | 550.00 | 565.00 | 378.37 | 2,535,100 |
| 2022-07-25 | 565.00 | 570.00 | 560.00 | 570.00 | 381.72 | 580,500 |
| 2022-07-22 | 560.00 | 570.00 | 555.00 | 565.00 | 378.37 | 257,900 |
| 2022-07-21 | 570.00 | 575.00 | 555.00 | 560.00 | 375.02 | 833,500 |
| 2022-07-20 | 560.00 | 580.00 | 555.00 | 565.00 | 378.37 | 1,285,600 |
| 2022-07-19 | 555.00 | 560.00 | 550.00 | 555.00 | 371.67 | 775,800 |
| 2022-07-18 | 555.00 | 560.00 | 545.00 | 560.00 | 375.02 | 977,800 |
| 2022-07-15 | 560.00 | 560.00 | 550.00 | 555.00 | 371.67 | 446,600 |
| 2022-07-14 | 560.00 | 560.00 | 545.00 | 560.00 | 375.02 | 1,236,400 |
| 2022-07-13 | 560.00 | 570.00 | 555.00 | 560.00 | 375.02 | 713,700 |
| 2022-07-12 | 540.00 | 570.00 | 540.00 | 560.00 | 375.02 | 1,892,200 |
| 2022-07-11 | 545.00 | 550.00 | 540.00 | 540.00 | 361.63 | 2,930,500 |
| 2022-07-08 | 560.00 | 565.00 | 555.00 | 560.00 | 359.54 | 2,223,000 |
| 2022-07-07 | 555.00 | 560.00 | 545.00 | 555.00 | 356.33 | 1,404,500 |
| 2022-07-06 | 555.00 | 565.00 | 540.00 | 555.00 | 356.33 | 1,780,600 |
| 2022-07-05 | 535.00 | 560.00 | 520.00 | 555.00 | 356.33 | 2,615,200 |
| 2022-07-04 | 575.00 | 575.00 | 535.00 | 535.00 | 343.49 | 9,069,700 |
| 2022-07-01 | 615.00 | 620.00 | 575.00 | 575.00 | 369.17 | 7,692,900 |
| 2022-06-30 | 615.00 | 630.00 | 610.00 | 615.00 | 394.85 | 2,303,200 |
| 2022-06-29 | 635.00 | 635.00 | 600.00 | 610.00 | 391.64 | 6,684,200 |
| 2022-06-28 | 645.00 | 645.00 | 625.00 | 635.00 | 407.69 | 1,491,800 |
| 2022-06-27 | 630.00 | 655.00 | 630.00 | 640.00 | 410.90 | 3,936,500 |
| 2022-06-24 | 615.00 | 640.00 | 615.00 | 630.00 | 404.48 | 3,293,300 |
| 2022-06-23 | 610.00 | 620.00 | 610.00 | 615.00 | 394.85 | 1,491,500 |
| 2022-06-22 | 635.00 | 640.00 | 605.00 | 610.00 | 391.64 | 2,801,900 |
| 2022-06-21 | 615.00 | 640.00 | 615.00 | 625.00 | 401.27 | 4,930,900 |
| 2022-06-20 | 605.00 | 620.00 | 605.00 | 615.00 | 394.85 | 2,430,300 |
| 2022-06-17 | 600.00 | 610.00 | 595.00 | 605.00 | 388.43 | 1,143,200 |
| 2022-06-16 | 600.00 | 625.00 | 600.00 | 605.00 | 388.43 | 2,755,100 |
| 2022-06-15 | 610.00 | 610.00 | 585.00 | 605.00 | 388.43 | 3,518,400 |
| 2022-06-14 | 580.00 | 610.00 | 580.00 | 610.00 | 391.64 | 1,996,200 |
| 2022-06-13 | 600.00 | 615.00 | 585.00 | 600.00 | 385.22 | 6,765,400 |
| 2022-06-10 | 640.00 | 640.00 | 610.00 | 620.00 | 398.06 | 4,265,900 |
| 2022-06-09 | 640.00 | 650.00 | 630.00 | 640.00 | 410.90 | 2,893,300 |
| 2022-06-08 | 645.00 | 650.00 | 635.00 | 640.00 | 410.90 | 2,103,300 |
| 2022-06-07 | 645.00 | 660.00 | 635.00 | 645.00 | 414.11 | 4,283,300 |
| 2022-06-06 | 630.00 | 650.00 | 630.00 | 635.00 | 407.69 | 2,826,000 |
| 2022-06-03 | 630.00 | 645.00 | 620.00 | 630.00 | 404.48 | 5,084,400 |
| 2022-06-02 | 660.00 | 675.00 | 610.00 | 630.00 | 404.48 | 14,569,900 |
| 2022-05-31 | 630.00 | 665.00 | 625.00 | 655.00 | 420.53 | 10,856,300 |
| 2022-05-30 | 635.00 | 635.00 | 615.00 | 625.00 | 401.27 | 2,845,800 |
| 2022-05-27 | 630.00 | 635.00 | 610.00 | 630.00 | 404.48 | 7,328,900 |
| 2022-05-25 | 610.00 | 630.00 | 610.00 | 620.00 | 398.06 | 9,402,100 |
| 2022-05-24 | 610.00 | 615.00 | 600.00 | 610.00 | 391.64 | 5,729,800 |
| 2022-05-23 | 590.00 | 620.00 | 585.00 | 595.00 | 382.01 | 12,164,600 |
| 2022-05-20 | 550.00 | 595.00 | 550.00 | 585.00 | 375.59 | 11,079,500 |
| 2022-05-19 | 530.00 | 565.00 | 530.00 | 550.00 | 353.12 | 6,236,900 |
| 2022-05-18 | 535.00 | 535.00 | 525.00 | 530.00 | 340.28 | 753,900 |
| 2022-05-17 | 515.00 | 550.00 | 515.00 | 530.00 | 340.28 | 1,652,200 |
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.