PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,315.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,195.88 | 1,501,100 |
| 2026-05-01 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,223.80 | 0 |
| 2026-04-30 | 1,350.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,223.80 | 2,762,700 |
| 2026-04-29 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,256.37 | 787,400 |
| 2026-04-28 | 1,350.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,251.72 | 1,727,200 |
| 2026-04-27 | 1,285.00 | 1,365.00 | 1,280.00 | 1,335.00 | 1,242.42 | 3,772,000 |
| 2026-04-24 | 1,320.00 | 1,335.00 | 1,250.00 | 1,290.00 | 1,200.54 | 2,076,000 |
| 2026-04-23 | 1,325.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,223.80 | 584,400 |
| 2026-04-22 | 1,305.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,233.11 | 2,116,300 |
| 2026-04-21 | 1,295.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,214.50 | 466,700 |
| 2026-04-20 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,205.19 | 896,900 |
| 2026-04-17 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,214.50 | 719,100 |
| 2026-04-16 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,209.84 | 490,400 |
| 2026-04-15 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,205.19 | 489,000 |
| 2026-04-14 | 1,290.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,205.19 | 647,900 |
| 2026-04-13 | 1,295.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,200.54 | 622,000 |
| 2026-04-10 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,205.19 | 253,000 |
| 2026-04-09 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,195.88 | 465,400 |
| 2026-04-08 | 1,270.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,200.54 | 799,800 |
| 2026-04-07 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,181.92 | 832,900 |
| 2026-04-06 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,177.27 | 786,500 |
| 2026-04-02 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,200.54 | 804,200 |
| 2026-04-01 | 1,285.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,200.54 | 1,113,800 |
| 2026-03-31 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,195.88 | 536,500 |
| 2026-03-30 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,209.84 | 1,551,500 |
| 2026-03-27 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,209.84 | 1,271,100 |
| 2026-03-26 | 1,305.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,200.54 | 2,567,000 |
| 2026-03-25 | 1,180.00 | 1,305.00 | 1,180.00 | 1,290.00 | 1,200.54 | 4,305,600 |
| 2026-03-17 | 1,160.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,102.82 | 1,355,100 |
| 2026-03-16 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,079.55 | 3,032,200 |
| 2026-03-13 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,121.43 | 868,100 |
| 2026-03-12 | 1,220.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,130.74 | 943,000 |
| 2026-03-11 | 1,225.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,135.39 | 1,681,500 |
| 2026-03-10 | 1,175.00 | 1,235.00 | 1,175.00 | 1,215.00 | 1,130.74 | 2,321,400 |
| 2026-03-09 | 1,270.00 | 1,270.00 | 1,175.00 | 1,175.00 | 1,093.51 | 5,380,800 |
| 2026-03-06 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,186.58 | 757,900 |
| 2026-03-05 | 1,290.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,195.88 | 1,548,600 |
| 2026-03-04 | 1,310.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,205.19 | 3,538,600 |
| 2026-03-03 | 1,300.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,223.80 | 1,558,300 |
| 2026-03-02 | 1,320.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,214.50 | 2,031,900 |
| 2026-02-27 | 1,335.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,251.72 | 1,005,300 |
| 2026-02-26 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,242.42 | 821,700 |
| 2026-02-25 | 1,340.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,242.42 | 1,397,000 |
| 2026-02-24 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,237.76 | 723,100 |
| 2026-02-23 | 1,335.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,247.07 | 3,028,700 |
| 2026-02-20 | 1,340.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,233.11 | 2,050,600 |
| 2026-02-19 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,247.07 | 1,261,500 |
| 2026-02-18 | 1,310.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,251.72 | 2,008,500 |
| 2026-02-13 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,219.15 | 2,007,300 |
| 2026-02-12 | 1,320.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,223.80 | 1,338,900 |
| 2026-02-11 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,228.46 | 1,441,500 |
| 2026-02-10 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,228.46 | 466,400 |
| 2026-02-09 | 1,300.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,219.15 | 788,100 |
| 2026-02-06 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,209.84 | 1,228,400 |
| 2026-02-05 | 1,350.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,237.76 | 1,454,500 |
| 2026-02-04 | 1,300.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,247.07 | 1,956,100 |
| 2026-02-03 | 1,275.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,209.84 | 2,209,300 |
| 2026-02-02 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,177.27 | 2,843,000 |
| 2026-01-30 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,214.50 | 2,117,200 |
| 2026-01-29 | 1,270.00 | 1,280.00 | 1,150.00 | 1,275.00 | 1,186.58 | 6,269,600 |
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.