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 |
← NewerPage 3 of 3 · 131 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.