PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 2,487,100 |
| 2026-07-24 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 652,100 |
| 2026-07-23 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 653,600 |
| 2026-07-22 | 1,250.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | 793,500 |
| 2026-07-21 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 746,500 |
| 2026-07-20 | 1,230.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 521,200 |
| 2026-07-17 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 373,100 |
| 2026-07-16 | 1,245.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 222,600 |
| 2026-07-15 | 1,220.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,245.00 | 909,700 |
| 2026-07-14 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 443,800 |
| 2026-07-13 | 1,205.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1,222,600 |
| 2026-07-10 | 1,185.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1,946,900 |
| 2026-07-09 | 1,160.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | 516,600 |
| 2026-07-08 | 1,165.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 262,400 |
| 2026-07-07 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 582,500 |
| 2026-07-06 | 1,155.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 405,400 |
| 2026-07-03 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 296,100 |
| 2026-07-02 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | 458,700 |
| 2026-07-01 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 560,800 |
| 2026-06-30 | 1,120.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | 775,400 |
| 2026-06-29 | 1,150.00 | 1,175.00 | 1,115.00 | 1,120.00 | 1,120.00 | 410,000 |
| 2026-06-26 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 489,100 |
| 2026-06-25 | 1,175.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 475,200 |
| 2026-06-24 | 1,175.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 718,200 |
| 2026-06-23 | 1,180.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | 299,800 |
| 2026-06-22 | 1,150.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1,200,700 |
| 2026-06-19 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,163.31 | 1,293,100 |
| 2026-06-18 | 1,235.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,149.35 | 790,100 |
| 2026-06-17 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,149.35 | 908,200 |
| 2026-06-16 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,158.66 | 0 |
| 2026-06-15 | 1,215.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,158.66 | 1,438,200 |
| 2026-06-12 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,130.74 | 1,892,300 |
| 2026-06-11 | 1,200.00 | 1,210.00 | 1,110.00 | 1,205.00 | 1,121.43 | 1,162,000 |
| 2026-06-10 | 1,130.00 | 1,210.00 | 1,100.00 | 1,200.00 | 1,116.78 | 3,029,200 |
| 2026-06-09 | 1,030.00 | 1,150.00 | 1,015.00 | 1,130.00 | 1,051.63 | 1,391,800 |
| 2026-06-08 | 1,090.00 | 1,090.00 | 1,025.00 | 1,040.00 | 967.87 | 1,270,000 |
| 2026-06-05 | 1,155.00 | 1,155.00 | 1,090.00 | 1,090.00 | 1,014.41 | 1,141,800 |
| 2026-06-04 | 1,160.00 | 1,160.00 | 1,095.00 | 1,155.00 | 1,074.90 | 2,168,500 |
| 2026-06-03 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,079.55 | 1,807,600 |
| 2026-06-02 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,116.78 | 1,002,600 |
| 2026-06-01 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,126.08 | 0 |
| 2026-05-29 | 1,215.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,126.08 | 880,200 |
| 2026-05-28 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,130.74 | 0 |
| 2026-05-27 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,130.74 | 0 |
| 2026-05-26 | 1,230.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,130.74 | 897,400 |
| 2026-05-25 | 1,220.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,140.04 | 725,500 |
| 2026-05-22 | 1,200.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,130.74 | 813,300 |
| 2026-05-21 | 1,240.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,121.43 | 1,332,800 |
| 2026-05-20 | 1,245.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,154.00 | 1,547,500 |
| 2026-05-19 | 1,235.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,158.66 | 2,146,500 |
| 2026-05-18 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,149.35 | 1,715,500 |
| 2026-05-15 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,181.92 | 0 |
| 2026-05-14 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,181.92 | 0 |
| 2026-05-13 | 1,265.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,181.92 | 904,100 |
| 2026-05-12 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,177.27 | 1,232,400 |
| 2026-05-11 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,200.54 | 730,100 |
| 2026-05-08 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,205.19 | 626,200 |
| 2026-05-07 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,205.19 | 2,014,000 |
| 2026-05-06 | 1,290.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,209.84 | 579,500 |
| 2026-05-05 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,195.88 | 953,500 |
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.