PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,095.98 | 577,600 |
| 2025-11-05 | 1,185.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,091.42 | 1,275,900 |
| 2025-11-04 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,082.28 | 949,400 |
| 2025-11-03 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,091.42 | 1,330,300 |
| 2025-10-31 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,077.72 | 1,392,300 |
| 2025-10-30 | 1,185.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,095.98 | 2,107,700 |
| 2025-10-29 | 1,220.00 | 1,220.00 | 1,170.00 | 1,185.00 | 1,082.28 | 3,327,300 |
| 2025-10-28 | 1,190.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,105.11 | 3,874,900 |
| 2025-10-27 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,068.58 | 3,485,700 |
| 2025-10-24 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,059.45 | 2,128,700 |
| 2025-10-23 | 1,140.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,064.02 | 3,156,200 |
| 2025-10-22 | 1,135.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,050.32 | 7,062,900 |
| 2025-10-21 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,022.92 | 7,150,500 |
| 2025-10-20 | 1,075.00 | 1,090.00 | 1,050.00 | 1,090.00 | 995.52 | 1,954,400 |
| 2025-10-17 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 963.55 | 2,846,000 |
| 2025-10-16 | 1,055.00 | 1,065.00 | 1,050.00 | 1,065.00 | 972.68 | 2,351,400 |
| 2025-10-15 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 958.98 | 3,201,500 |
| 2025-10-14 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 968.12 | 1,608,500 |
| 2025-10-13 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 954.42 | 1,792,300 |
| 2025-10-10 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 949.85 | 2,161,100 |
| 2025-10-09 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 958.98 | 857,200 |
| 2025-10-08 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 945.28 | 2,267,400 |
| 2025-10-07 | 1,055.00 | 1,065.00 | 1,040.00 | 1,050.00 | 958.98 | 1,409,800 |
| 2025-10-06 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 954.42 | 2,392,400 |
| 2025-10-03 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 963.55 | 1,584,900 |
| 2025-10-02 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 958.98 | 1,532,300 |
| 2025-10-01 | 1,065.00 | 1,070.00 | 1,050.00 | 1,050.00 | 958.98 | 1,920,700 |
| 2025-09-30 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 972.68 | 3,440,600 |
| 2025-09-29 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 990.95 | 1,044,400 |
| 2025-09-26 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 990.95 | 1,173,200 |
| 2025-09-25 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 986.38 | 2,428,800 |
| 2025-09-24 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 990.95 | 1,657,600 |
| 2025-09-23 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,000.08 | 1,165,100 |
| 2025-09-22 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,004.65 | 1,661,700 |
| 2025-09-19 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,004.65 | 638,900 |
| 2025-09-18 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,013.78 | 1,115,200 |
| 2025-09-17 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,013.78 | 2,142,900 |
| 2025-09-16 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,022.92 | 961,300 |
| 2025-09-15 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,032.05 | 2,033,300 |
| 2025-09-12 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,018.35 | 1,249,600 |
| 2025-09-11 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,022.92 | 964,800 |
| 2025-09-10 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,018.35 | 1,533,400 |
| 2025-09-09 | 1,135.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,013.78 | 3,805,500 |
| 2025-09-08 | 1,110.00 | 1,180.00 | 1,110.00 | 1,135.00 | 1,036.62 | 7,983,600 |
| 2025-09-05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,013.78 | 0 |
| 2025-09-04 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,013.78 | 2,345,800 |
| 2025-09-03 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,000.08 | 1,888,000 |
| 2025-09-02 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 990.95 | 2,098,800 |
| 2025-09-01 | 1,085.00 | 1,085.00 | 1,015.00 | 1,070.00 | 977.25 | 5,748,300 |
| 2025-08-29 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,000.08 | 4,421,600 |
| 2025-08-28 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,000.08 | 1,658,100 |
| 2025-08-27 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,000.08 | 749,300 |
| 2025-08-26 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,000.08 | 1,389,900 |
| 2025-08-25 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,009.22 | 2,259,000 |
| 2025-08-22 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,004.65 | 2,778,800 |
| 2025-08-21 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 986.38 | 1,934,100 |
| 2025-08-20 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 990.95 | 1,876,400 |
| 2025-08-19 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 995.52 | 1,843,200 |
| 2025-08-18 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,000.08 | 0 |
| 2025-08-15 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,000.08 | 2,141,900 |
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.