PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 510.00 | 520.00 | 500.00 | 515.00 | 330.65 | 1,804,500 |
| 2022-05-12 | 530.00 | 535.00 | 510.00 | 510.00 | 327.44 | 3,312,800 |
| 2022-05-11 | 530.00 | 540.00 | 520.00 | 530.00 | 340.28 | 1,843,800 |
| 2022-05-10 | 535.00 | 540.00 | 510.00 | 530.00 | 340.28 | 6,378,800 |
| 2022-05-09 | 570.00 | 575.00 | 535.00 | 540.00 | 346.70 | 6,839,000 |
| 2022-04-28 | 580.00 | 595.00 | 565.00 | 570.00 | 365.96 | 3,630,800 |
| 2022-04-27 | 550.00 | 595.00 | 545.00 | 585.00 | 375.59 | 9,780,300 |
| 2022-04-26 | 545.00 | 555.00 | 535.00 | 550.00 | 353.12 | 3,410,000 |
| 2022-04-25 | 555.00 | 565.00 | 540.00 | 545.00 | 349.91 | 1,848,100 |
| 2022-04-22 | 560.00 | 560.00 | 550.00 | 555.00 | 356.33 | 1,409,200 |
| 2022-04-21 | 560.00 | 565.00 | 550.00 | 560.00 | 359.54 | 1,978,600 |
| 2022-04-20 | 545.00 | 570.00 | 545.00 | 555.00 | 356.33 | 3,976,600 |
| 2022-04-19 | 555.00 | 570.00 | 545.00 | 545.00 | 349.91 | 3,032,500 |
| 2022-04-18 | 545.00 | 560.00 | 540.00 | 555.00 | 356.33 | 3,331,200 |
| 2022-04-14 | 515.00 | 560.00 | 515.00 | 545.00 | 349.91 | 4,260,800 |
| 2022-04-13 | 520.00 | 530.00 | 510.00 | 520.00 | 333.86 | 2,926,200 |
| 2022-04-12 | 555.00 | 555.00 | 520.00 | 520.00 | 333.86 | 10,246,800 |
| 2022-04-11 | 570.00 | 575.00 | 550.00 | 555.00 | 356.33 | 3,880,300 |
| 2022-04-08 | 575.00 | 585.00 | 560.00 | 565.00 | 362.75 | 1,960,800 |
| 2022-04-07 | 560.00 | 575.00 | 555.00 | 575.00 | 369.17 | 3,326,200 |
| 2022-04-06 | 550.00 | 570.00 | 545.00 | 555.00 | 356.33 | 3,006,300 |
| 2022-04-05 | 575.00 | 590.00 | 550.00 | 550.00 | 353.12 | 7,759,100 |
| 2022-04-04 | 570.00 | 600.00 | 565.00 | 580.00 | 372.38 | 13,924,300 |
| 2022-04-01 | 540.00 | 570.00 | 540.00 | 565.00 | 362.75 | 8,197,600 |
| 2022-03-31 | 540.00 | 555.00 | 520.00 | 550.00 | 353.12 | 9,266,500 |
| 2022-03-30 | 530.00 | 535.00 | 520.00 | 525.00 | 337.07 | 3,413,900 |
| 2022-03-29 | 510.00 | 540.00 | 505.00 | 525.00 | 337.07 | 7,783,900 |
| 2022-03-28 | 505.00 | 510.00 | 498.00 | 505.00 | 324.23 | 2,455,000 |
| 2022-03-25 | 510.00 | 515.00 | 498.00 | 500.00 | 321.02 | 2,068,000 |
| 2022-03-24 | 494.00 | 510.00 | 492.00 | 510.00 | 327.44 | 2,528,300 |
| 2022-03-23 | 492.00 | 498.00 | 490.00 | 494.00 | 317.16 | 1,084,500 |
| 2022-03-22 | 492.00 | 494.00 | 488.00 | 492.00 | 315.88 | 505,100 |
| 2022-03-21 | 490.00 | 494.00 | 488.00 | 490.00 | 314.60 | 492,400 |
| 2022-03-18 | 494.00 | 496.00 | 490.00 | 490.00 | 314.60 | 1,100,400 |
| 2022-03-17 | 492.00 | 498.00 | 492.00 | 494.00 | 317.16 | 1,152,000 |
| 2022-03-16 | 490.00 | 494.00 | 488.00 | 492.00 | 315.88 | 1,524,300 |
| 2022-03-15 | 484.00 | 510.00 | 484.00 | 488.00 | 313.31 | 7,849,800 |
| 2022-03-14 | 488.00 | 500.00 | 480.00 | 484.00 | 310.74 | 2,671,700 |
| 2022-03-11 | 488.00 | 488.00 | 482.00 | 488.00 | 313.31 | 699,200 |
| 2022-03-10 | 486.00 | 490.00 | 484.00 | 488.00 | 313.31 | 424,000 |
| 2022-03-09 | 478.00 | 486.00 | 478.00 | 484.00 | 310.74 | 1,347,300 |
| 2022-03-08 | 484.00 | 484.00 | 478.00 | 478.00 | 306.89 | 1,312,500 |
| 2022-03-07 | 484.00 | 488.00 | 480.00 | 484.00 | 310.74 | 1,432,500 |
| 2022-03-04 | 492.00 | 492.00 | 482.00 | 484.00 | 310.74 | 1,997,400 |
| 2022-03-02 | 498.00 | 500.00 | 490.00 | 490.00 | 314.60 | 1,269,800 |
| 2022-03-01 | 492.00 | 498.00 | 492.00 | 498.00 | 319.73 | 799,800 |
| 2022-02-25 | 486.00 | 494.00 | 484.00 | 492.00 | 315.88 | 1,006,300 |
| 2022-02-24 | 498.00 | 500.00 | 480.00 | 486.00 | 312.03 | 4,572,200 |
| 2022-02-23 | 500.00 | 505.00 | 496.00 | 498.00 | 319.73 | 778,200 |
| 2022-02-22 | 505.00 | 505.00 | 496.00 | 500.00 | 321.02 | 750,100 |
| 2022-02-21 | 505.00 | 510.00 | 500.00 | 505.00 | 324.23 | 677,700 |
| 2022-02-18 | 500.00 | 505.00 | 500.00 | 505.00 | 324.23 | 1,032,200 |
| 2022-02-17 | 505.00 | 505.00 | 500.00 | 500.00 | 321.02 | 649,800 |
| 2022-02-16 | 498.00 | 505.00 | 498.00 | 505.00 | 324.23 | 733,600 |
| 2022-02-15 | 498.00 | 505.00 | 496.00 | 496.00 | 318.45 | 518,200 |
| 2022-02-14 | 500.00 | 505.00 | 496.00 | 496.00 | 318.45 | 1,560,400 |
| 2022-02-11 | 500.00 | 505.00 | 498.00 | 500.00 | 321.02 | 748,100 |
| 2022-02-10 | 505.00 | 505.00 | 500.00 | 500.00 | 321.02 | 1,125,500 |
| 2022-02-09 | 510.00 | 510.00 | 498.00 | 500.00 | 321.02 | 1,708,800 |
| 2022-02-08 | 505.00 | 510.00 | 500.00 | 505.00 | 324.23 | 1,348,700 |
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.