PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,035.00 | 1,090.00 | 1,030.00 | 1,075.00 | 916.42 | 4,299,800 |
| 2025-05-14 | 1,045.00 | 1,055.00 | 1,000.00 | 1,035.00 | 882.32 | 3,345,800 |
| 2025-05-09 | 1,035.00 | 1,055.00 | 1,015.00 | 1,040.00 | 886.58 | 1,978,700 |
| 2025-05-08 | 1,035.00 | 1,060.00 | 1,010.00 | 1,035.00 | 882.32 | 4,185,900 |
| 2025-05-07 | 960.00 | 1,045.00 | 955.00 | 1,030.00 | 878.05 | 6,054,100 |
| 2025-05-06 | 970.00 | 975.00 | 940.00 | 960.00 | 818.38 | 3,757,000 |
| 2025-05-05 | 965.00 | 975.00 | 950.00 | 970.00 | 826.91 | 2,422,100 |
| 2025-05-02 | 955.00 | 970.00 | 950.00 | 965.00 | 822.64 | 2,386,100 |
| 2025-04-30 | 940.00 | 965.00 | 910.00 | 955.00 | 814.12 | 3,206,100 |
| 2025-04-29 | 1,000.00 | 1,000.00 | 920.00 | 940.00 | 801.33 | 6,886,400 |
| 2025-04-28 | 965.00 | 1,000.00 | 965.00 | 990.00 | 843.96 | 5,909,300 |
| 2025-04-25 | 935.00 | 965.00 | 930.00 | 960.00 | 818.38 | 2,419,600 |
| 2025-04-24 | 920.00 | 955.00 | 920.00 | 935.00 | 797.07 | 3,121,300 |
| 2025-04-23 | 905.00 | 935.00 | 905.00 | 920.00 | 784.28 | 2,720,000 |
| 2025-04-22 | 905.00 | 910.00 | 860.00 | 905.00 | 771.49 | 4,789,900 |
| 2025-04-21 | 905.00 | 975.00 | 885.00 | 905.00 | 771.49 | 10,644,300 |
| 2025-04-17 | 825.00 | 905.00 | 820.00 | 905.00 | 771.49 | 11,251,100 |
| 2025-04-16 | 800.00 | 825.00 | 800.00 | 820.00 | 699.03 | 2,530,700 |
| 2025-04-15 | 795.00 | 830.00 | 795.00 | 800.00 | 681.98 | 2,955,600 |
| 2025-04-14 | 770.00 | 805.00 | 770.00 | 795.00 | 677.72 | 5,203,800 |
| 2025-04-11 | 755.00 | 770.00 | 755.00 | 770.00 | 656.41 | 1,729,100 |
| 2025-04-10 | 750.00 | 765.00 | 750.00 | 760.00 | 647.88 | 2,522,600 |
| 2025-04-09 | 735.00 | 755.00 | 735.00 | 740.00 | 630.84 | 2,200,700 |
| 2025-04-08 | 720.00 | 745.00 | 700.00 | 735.00 | 626.57 | 6,552,800 |
| 2025-03-27 | 765.00 | 785.00 | 760.00 | 775.00 | 660.67 | 2,667,700 |
| 2025-03-26 | 740.00 | 780.00 | 740.00 | 765.00 | 652.15 | 4,986,300 |
| 2025-03-25 | 750.00 | 750.00 | 735.00 | 735.00 | 626.57 | 2,804,300 |
| 2025-03-24 | 735.00 | 755.00 | 720.00 | 745.00 | 635.10 | 5,143,800 |
| 2025-03-21 | 740.00 | 750.00 | 730.00 | 735.00 | 626.57 | 2,477,200 |
| 2025-03-20 | 735.00 | 745.00 | 730.00 | 740.00 | 630.84 | 1,061,900 |
| 2025-03-19 | 735.00 | 740.00 | 725.00 | 740.00 | 630.84 | 1,084,100 |
| 2025-03-18 | 755.00 | 765.00 | 710.00 | 735.00 | 626.57 | 4,813,000 |
| 2025-03-17 | 750.00 | 760.00 | 735.00 | 750.00 | 639.36 | 2,276,600 |
| 2025-03-14 | 740.00 | 745.00 | 730.00 | 740.00 | 630.84 | 1,528,400 |
| 2025-03-13 | 740.00 | 745.00 | 735.00 | 740.00 | 630.84 | 791,000 |
| 2025-03-12 | 735.00 | 745.00 | 730.00 | 735.00 | 626.57 | 924,500 |
| 2025-03-11 | 745.00 | 745.00 | 725.00 | 735.00 | 626.57 | 1,716,600 |
| 2025-03-10 | 750.00 | 750.00 | 735.00 | 745.00 | 635.10 | 835,700 |
| 2025-03-07 | 745.00 | 745.00 | 735.00 | 745.00 | 635.10 | 872,800 |
| 2025-03-06 | 745.00 | 745.00 | 720.00 | 745.00 | 635.10 | 1,977,800 |
| 2025-03-05 | 720.00 | 745.00 | 720.00 | 735.00 | 626.57 | 1,469,600 |
| 2025-03-04 | 740.00 | 745.00 | 720.00 | 720.00 | 613.79 | 1,729,600 |
| 2025-03-03 | 715.00 | 740.00 | 715.00 | 735.00 | 626.57 | 2,135,700 |
| 2025-02-28 | 735.00 | 745.00 | 705.00 | 710.00 | 605.26 | 5,528,300 |
| 2025-02-27 | 775.00 | 780.00 | 730.00 | 735.00 | 626.57 | 4,339,100 |
| 2025-02-26 | 775.00 | 790.00 | 765.00 | 770.00 | 656.41 | 6,518,600 |
| 2025-02-25 | 750.00 | 805.00 | 745.00 | 765.00 | 652.15 | 13,021,500 |
| 2025-02-24 | 730.00 | 740.00 | 725.00 | 735.00 | 626.57 | 747,700 |
| 2025-02-21 | 730.00 | 730.00 | 720.00 | 725.00 | 618.05 | 508,400 |
| 2025-02-20 | 730.00 | 730.00 | 725.00 | 725.00 | 618.05 | 478,500 |
| 2025-02-19 | 735.00 | 735.00 | 720.00 | 730.00 | 622.31 | 854,300 |
| 2025-02-18 | 715.00 | 740.00 | 715.00 | 730.00 | 622.31 | 1,339,500 |
| 2025-02-17 | 715.00 | 720.00 | 705.00 | 715.00 | 609.52 | 917,200 |
| 2025-02-14 | 715.00 | 720.00 | 710.00 | 715.00 | 609.52 | 639,100 |
| 2025-02-13 | 720.00 | 725.00 | 705.00 | 715.00 | 609.52 | 651,000 |
| 2025-02-12 | 720.00 | 725.00 | 705.00 | 720.00 | 613.79 | 767,400 |
| 2025-02-11 | 715.00 | 730.00 | 710.00 | 720.00 | 613.79 | 738,000 |
| 2025-02-10 | 730.00 | 745.00 | 715.00 | 720.00 | 613.79 | 976,600 |
| 2025-02-07 | 725.00 | 730.00 | 715.00 | 725.00 | 618.05 | 648,200 |
| 2025-02-06 | 740.00 | 740.00 | 715.00 | 725.00 | 618.05 | 2,067,800 |
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.