PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 555.00 | 560.00 | 545.00 | 560.00 | 359.54 | 7,310,200 |
| 2021-11-10 | 550.00 | 555.00 | 545.00 | 550.00 | 353.12 | 1,696,000 |
| 2021-11-09 | 555.00 | 570.00 | 550.00 | 550.00 | 353.12 | 4,213,300 |
| 2021-11-08 | 555.00 | 565.00 | 550.00 | 550.00 | 353.12 | 2,323,600 |
| 2021-11-05 | 560.00 | 570.00 | 555.00 | 555.00 | 356.33 | 4,262,000 |
| 2021-11-04 | 550.00 | 565.00 | 545.00 | 560.00 | 359.54 | 3,658,200 |
| 2021-11-03 | 555.00 | 555.00 | 545.00 | 545.00 | 349.91 | 2,627,500 |
| 2021-11-02 | 550.00 | 575.00 | 545.00 | 550.00 | 353.12 | 7,132,600 |
| 2021-11-01 | 545.00 | 560.00 | 545.00 | 550.00 | 353.12 | 3,765,900 |
| 2021-10-29 | 540.00 | 555.00 | 540.00 | 540.00 | 346.70 | 2,379,900 |
| 2021-10-28 | 565.00 | 565.00 | 540.00 | 540.00 | 346.70 | 7,335,600 |
| 2021-10-27 | 565.00 | 570.00 | 555.00 | 565.00 | 362.75 | 2,320,000 |
| 2021-10-26 | 565.00 | 570.00 | 560.00 | 565.00 | 362.75 | 1,759,000 |
| 2021-10-25 | 560.00 | 570.00 | 550.00 | 570.00 | 365.96 | 2,864,000 |
| 2021-10-22 | 565.00 | 570.00 | 560.00 | 560.00 | 359.54 | 3,823,700 |
| 2021-10-21 | 580.00 | 590.00 | 560.00 | 565.00 | 362.75 | 4,303,000 |
| 2021-10-19 | 580.00 | 590.00 | 570.00 | 580.00 | 372.38 | 6,471,700 |
| 2021-10-18 | 560.00 | 590.00 | 555.00 | 585.00 | 375.59 | 12,844,400 |
| 2021-10-15 | 555.00 | 560.00 | 550.00 | 560.00 | 359.54 | 1,852,800 |
| 2021-10-14 | 545.00 | 555.00 | 545.00 | 555.00 | 356.33 | 5,106,300 |
← NewerPage 21 of 21 · 1,220 trading days
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.