PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,013.78 | 1,457,600 |
| 2025-08-13 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,009.22 | 2,142,000 |
| 2025-08-12 | 1,090.00 | 1,135.00 | 1,080.00 | 1,115.00 | 1,018.35 | 2,316,200 |
| 2025-08-11 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 990.95 | 1,267,500 |
| 2025-08-08 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 986.38 | 1,843,400 |
| 2025-08-07 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,004.65 | 1,420,400 |
| 2025-08-06 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,013.78 | 894,700 |
| 2025-08-05 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,009.22 | 2,125,900 |
| 2025-08-04 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,018.35 | 2,735,200 |
| 2025-08-01 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,027.48 | 1,256,100 |
| 2025-07-31 | 1,140.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,036.62 | 3,597,800 |
| 2025-07-30 | 1,145.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,041.18 | 1,581,400 |
| 2025-07-29 | 1,150.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,041.18 | 2,171,400 |
| 2025-07-28 | 1,110.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,036.62 | 2,592,300 |
| 2025-07-25 | 1,150.00 | 1,225.00 | 1,110.00 | 1,110.00 | 1,013.78 | 11,895,100 |
| 2025-07-24 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,032.05 | 1,896,500 |
| 2025-07-23 | 1,100.00 | 1,165.00 | 1,100.00 | 1,145.00 | 1,045.75 | 4,902,300 |
| 2025-07-22 | 1,100.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,004.65 | 3,472,800 |
| 2025-07-21 | 1,055.00 | 1,100.00 | 1,050.00 | 1,090.00 | 995.52 | 3,445,000 |
| 2025-07-18 | 1,065.00 | 1,070.00 | 1,045.00 | 1,055.00 | 963.55 | 1,096,300 |
| 2025-07-17 | 1,030.00 | 1,070.00 | 1,030.00 | 1,050.00 | 958.98 | 1,833,900 |
| 2025-07-16 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 940.72 | 1,492,900 |
| 2025-07-15 | 1,030.00 | 1,045.00 | 1,010.00 | 1,030.00 | 940.72 | 2,591,600 |
| 2025-07-14 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 940.72 | 1,470,100 |
| 2025-07-11 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 954.42 | 1,500,000 |
| 2025-07-10 | 1,015.00 | 1,080.00 | 1,015.00 | 1,060.00 | 968.12 | 3,835,700 |
| 2025-07-09 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 922.45 | 731,400 |
| 2025-07-08 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 913.32 | 1,127,400 |
| 2025-07-07 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 917.88 | 1,190,300 |
| 2025-07-04 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 908.75 | 878,200 |
| 2025-07-03 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 917.88 | 1,512,300 |
| 2025-07-02 | 1,025.00 | 1,035.00 | 990.00 | 995.00 | 908.75 | 1,709,100 |
| 2025-07-01 | 1,010.00 | 1,040.00 | 990.00 | 1,020.00 | 931.58 | 1,903,800 |
| 2025-06-30 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 922.45 | 1,867,200 |
| 2025-06-26 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 913.32 | 5,903,800 |
| 2025-06-25 | 1,050.00 | 1,050.00 | 1,020.00 | 1,035.00 | 882.32 | 4,001,100 |
| 2025-06-24 | 1,040.00 | 1,075.00 | 1,040.00 | 1,055.00 | 899.37 | 3,270,700 |
| 2025-06-23 | 1,085.00 | 1,085.00 | 995.00 | 1,045.00 | 890.84 | 4,833,600 |
| 2025-06-20 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 929.20 | 3,775,200 |
| 2025-06-19 | 1,115.00 | 1,125.00 | 1,045.00 | 1,060.00 | 903.63 | 5,239,300 |
| 2025-06-18 | 1,210.00 | 1,230.00 | 1,100.00 | 1,110.00 | 946.25 | 7,254,300 |
| 2025-06-17 | 1,185.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,027.24 | 7,657,100 |
| 2025-06-16 | 1,120.00 | 1,185.00 | 1,105.00 | 1,180.00 | 1,005.93 | 7,019,800 |
| 2025-06-13 | 1,155.00 | 1,155.00 | 1,100.00 | 1,120.00 | 954.78 | 5,264,200 |
| 2025-06-12 | 1,105.00 | 1,165.00 | 1,105.00 | 1,155.00 | 984.61 | 6,302,300 |
| 2025-06-11 | 1,045.00 | 1,110.00 | 1,045.00 | 1,105.00 | 941.99 | 9,069,300 |
| 2025-06-10 | 1,015.00 | 1,045.00 | 1,005.00 | 1,040.00 | 886.58 | 2,987,800 |
| 2025-06-05 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 865.27 | 1,581,900 |
| 2025-06-04 | 985.00 | 1,070.00 | 985.00 | 1,000.00 | 852.48 | 4,731,000 |
| 2025-06-03 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 839.69 | 3,641,400 |
| 2025-06-02 | 1,005.00 | 1,010.00 | 995.00 | 1,005.00 | 856.74 | 2,339,700 |
| 2025-05-28 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 856.74 | 2,565,700 |
| 2025-05-27 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 869.53 | 4,193,900 |
| 2025-05-26 | 980.00 | 1,000.00 | 970.00 | 985.00 | 839.69 | 2,408,600 |
| 2025-05-23 | 970.00 | 985.00 | 960.00 | 980.00 | 835.43 | 2,342,100 |
| 2025-05-22 | 1,005.00 | 1,030.00 | 965.00 | 965.00 | 822.64 | 11,402,800 |
| 2025-05-21 | 1,060.00 | 1,065.00 | 1,000.00 | 1,000.00 | 852.48 | 7,588,100 |
| 2025-05-20 | 1,080.00 | 1,090.00 | 1,030.00 | 1,055.00 | 899.37 | 3,352,400 |
| 2025-05-19 | 1,070.00 | 1,115.00 | 1,055.00 | 1,080.00 | 920.68 | 4,874,200 |
| 2025-05-16 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 912.15 | 2,708,500 |
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.