PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,270.00 | 1,280.00 | 1,150.00 | 1,275.00 | 1,186.58 | 6,269,600 |
| 2026-01-28 | 1,290.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,181.92 | 5,024,700 |
| 2026-01-27 | 1,305.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,195.88 | 1,938,600 |
| 2026-01-26 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,214.50 | 1,496,100 |
| 2026-01-23 | 1,305.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,219.15 | 1,629,800 |
| 2026-01-22 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,214.50 | 1,315,900 |
| 2026-01-21 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,223.80 | 1,673,100 |
| 2026-01-20 | 1,315.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,242.42 | 1,826,400 |
| 2026-01-19 | 1,300.00 | 1,355.00 | 1,265.00 | 1,315.00 | 1,223.80 | 5,773,100 |
| 2026-01-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,209.84 | 0 |
| 2026-01-15 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,209.84 | 2,504,500 |
| 2026-01-14 | 1,300.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,214.50 | 1,690,800 |
| 2026-01-13 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,209.84 | 2,990,900 |
| 2026-01-12 | 1,340.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,228.46 | 2,888,400 |
| 2026-01-09 | 1,340.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,247.07 | 839,100 |
| 2026-01-08 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,247.07 | 1,848,000 |
| 2026-01-07 | 1,360.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,261.03 | 1,900,100 |
| 2026-01-06 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,265.68 | 1,980,200 |
| 2026-01-05 | 1,400.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,279.64 | 2,762,400 |
| 2026-01-02 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,302.91 | 1,507,600 |
| 2026-01-01 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,288.95 | 0 |
| 2025-12-31 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,288.95 | 0 |
| 2025-12-30 | 1,405.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,288.95 | 2,100,300 |
| 2025-12-29 | 1,405.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,307.56 | 1,543,200 |
| 2025-12-26 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,312.21 | 0 |
| 2025-12-25 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,312.21 | 0 |
| 2025-12-24 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,312.21 | 1,699,800 |
| 2025-12-23 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,312.21 | 1,925,600 |
| 2025-12-22 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,307.56 | 2,482,800 |
| 2025-12-19 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,302.91 | 2,152,600 |
| 2025-12-18 | 1,400.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,307.56 | 4,115,300 |
| 2025-12-17 | 1,400.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,302.91 | 2,374,100 |
| 2025-12-16 | 1,435.00 | 1,435.00 | 1,390.00 | 1,405.00 | 1,283.21 | 3,184,300 |
| 2025-12-15 | 1,390.00 | 1,435.00 | 1,385.00 | 1,420.00 | 1,296.91 | 6,428,200 |
| 2025-12-12 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,260.38 | 1,802,900 |
| 2025-12-11 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,260.38 | 4,135,500 |
| 2025-12-10 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,260.38 | 2,753,800 |
| 2025-12-09 | 1,365.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,251.25 | 2,953,000 |
| 2025-12-08 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,246.68 | 1,013,000 |
| 2025-12-05 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,228.41 | 1,820,400 |
| 2025-12-04 | 1,385.00 | 1,385.00 | 1,310.00 | 1,310.00 | 1,196.45 | 4,241,800 |
| 2025-12-03 | 1,385.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,264.95 | 1,768,500 |
| 2025-12-02 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,255.81 | 1,713,800 |
| 2025-12-01 | 1,385.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,269.51 | 1,956,200 |
| 2025-11-28 | 1,410.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,260.38 | 2,489,400 |
| 2025-11-27 | 1,405.00 | 1,410.00 | 1,360.00 | 1,380.00 | 1,260.38 | 2,381,800 |
| 2025-11-26 | 1,420.00 | 1,450.00 | 1,370.00 | 1,400.00 | 1,278.65 | 8,714,400 |
| 2025-11-25 | 1,295.00 | 1,445.00 | 1,295.00 | 1,410.00 | 1,287.78 | 18,372,400 |
| 2025-11-24 | 1,250.00 | 1,270.00 | 1,240.00 | 1,265.00 | 1,155.35 | 1,627,100 |
| 2025-11-21 | 1,245.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,141.65 | 1,038,900 |
| 2025-11-20 | 1,280.00 | 1,280.00 | 1,225.00 | 1,250.00 | 1,141.65 | 3,386,600 |
| 2025-11-19 | 1,195.00 | 1,285.00 | 1,190.00 | 1,280.00 | 1,169.05 | 6,259,700 |
| 2025-11-18 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,086.85 | 4,001,600 |
| 2025-11-17 | 1,185.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,082.28 | 1,298,400 |
| 2025-11-14 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,082.28 | 901,900 |
| 2025-11-13 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,077.72 | 608,400 |
| 2025-11-12 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,077.72 | 1,328,900 |
| 2025-11-11 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,086.85 | 1,640,700 |
| 2025-11-10 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,086.85 | 741,100 |
| 2025-11-07 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,086.85 | 823,100 |
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.