PT Indonesia Kendaraan Terminal Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	505.00	510.00	505.00	505.00	324.23	681,000
2022-02-04	500.00	510.00	498.00	505.00	324.23	1,886,700
2022-02-03	505.00	505.00	498.00	498.00	319.73	975,000
2022-02-02	496.00	505.00	490.00	500.00	321.02	1,789,200
2022-01-31	505.00	515.00	470.00	492.00	315.88	16,413,800
2022-01-28	505.00	510.00	500.00	505.00	324.23	633,700
2022-01-27	505.00	510.00	500.00	505.00	324.23	1,021,200
2022-01-26	505.00	510.00	500.00	505.00	324.23	761,900
2022-01-25	515.00	520.00	500.00	500.00	321.02	2,990,400
2022-01-24	505.00	515.00	500.00	515.00	330.65	1,565,900
2022-01-21	505.00	510.00	500.00	505.00	324.23	1,258,600
2022-01-20	510.00	510.00	500.00	505.00	324.23	566,800
2022-01-19	505.00	510.00	500.00	505.00	324.23	1,286,100
2022-01-18	515.00	520.00	500.00	505.00	324.23	3,114,600
2022-01-17	510.00	525.00	510.00	515.00	330.65	1,348,700
2022-01-14	515.00	515.00	510.00	510.00	327.44	1,748,300
2022-01-13	520.00	520.00	510.00	515.00	330.65	1,820,800
2022-01-12	530.00	530.00	515.00	515.00	330.65	1,895,500
2022-01-11	535.00	545.00	520.00	525.00	337.07	1,817,200
2022-01-10	540.00	550.00	530.00	535.00	343.49	2,633,900
2022-01-07	520.00	545.00	515.00	540.00	346.70	2,945,200
2022-01-06	520.00	530.00	510.00	520.00	333.86	1,280,400
2022-01-05	520.00	535.00	520.00	520.00	333.86	3,222,400
2022-01-04	515.00	525.00	500.00	520.00	333.86	1,996,600
2022-01-03	515.00	525.00	510.00	515.00	330.65	1,237,200
2021-12-30	520.00	520.00	510.00	515.00	330.65	1,032,800
2021-12-29	510.00	525.00	505.00	520.00	333.86	4,182,200
2021-12-28	500.00	520.00	500.00	510.00	327.44	2,417,300
2021-12-27	500.00	505.00	496.00	500.00	321.02	4,232,500
2021-12-24	520.00	520.00	500.00	500.00	321.02	5,214,100
2021-12-23	515.00	525.00	510.00	515.00	330.65	2,255,100
2021-12-22	525.00	535.00	520.00	520.00	333.86	2,354,300
2021-12-21	545.00	550.00	520.00	530.00	340.28	13,947,100
2021-12-20	555.00	555.00	540.00	545.00	349.91	4,029,300
2021-12-17	555.00	565.00	550.00	555.00	356.33	1,166,200
2021-12-16	565.00	570.00	555.00	555.00	356.33	2,764,200
2021-12-15	570.00	580.00	560.00	565.00	362.75	7,805,700
2021-12-14	565.00	565.00	550.00	555.00	356.33	1,120,500
2021-12-13	555.00	570.00	550.00	560.00	359.54	3,902,300
2021-12-10	550.00	565.00	550.00	550.00	353.12	1,740,800
2021-12-09	550.00	565.00	545.00	550.00	353.12	4,417,700
2021-12-08	570.00	575.00	550.00	550.00	353.12	4,819,800
2021-12-07	570.00	580.00	555.00	570.00	365.96	3,070,000
2021-12-06	550.00	585.00	550.00	570.00	365.96	9,836,500
2021-12-03	560.00	565.00	550.00	550.00	353.12	1,542,500
2021-12-02	555.00	560.00	550.00	560.00	359.54	1,165,400
2021-12-01	565.00	565.00	550.00	555.00	356.33	4,513,100
2021-11-30	570.00	580.00	555.00	570.00	365.96	4,458,500
2021-11-29	575.00	580.00	550.00	575.00	369.17	6,850,000
2021-11-26	590.00	600.00	555.00	580.00	372.38	9,822,000
2021-11-25	600.00	600.00	585.00	590.00	378.80	3,295,600
2021-11-24	590.00	615.00	590.00	595.00	382.01	11,428,500
2021-11-23	600.00	605.00	580.00	590.00	378.80	11,859,100
2021-11-22	560.00	610.00	560.00	595.00	382.01	36,155,000
2021-11-19	560.00	565.00	550.00	560.00	359.54	6,639,100
2021-11-18	550.00	560.00	545.00	560.00	359.54	4,433,900
2021-11-17	545.00	555.00	540.00	550.00	353.12	2,164,600
2021-11-16	550.00	555.00	545.00	545.00	349.91	2,310,200
2021-11-15	555.00	560.00	540.00	550.00	353.12	2,960,600
2021-11-12	560.00	560.00	550.00	555.00	356.33	1,891,900

← NewerPage 20 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.