PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 740.00 | 750.00 | 730.00 | 740.00 | 630.84 | 1,284,700 |
| 2025-02-04 | 750.00 | 750.00 | 740.00 | 740.00 | 630.84 | 1,019,400 |
| 2025-02-03 | 750.00 | 755.00 | 740.00 | 750.00 | 639.36 | 1,097,900 |
| 2025-01-31 | 745.00 | 755.00 | 745.00 | 750.00 | 639.36 | 594,800 |
| 2025-01-30 | 755.00 | 760.00 | 740.00 | 745.00 | 635.10 | 1,403,500 |
| 2025-01-24 | 750.00 | 755.00 | 740.00 | 745.00 | 635.10 | 1,150,200 |
| 2025-01-23 | 745.00 | 750.00 | 740.00 | 745.00 | 635.10 | 800,000 |
| 2025-01-22 | 740.00 | 750.00 | 735.00 | 745.00 | 635.10 | 1,068,100 |
| 2025-01-21 | 725.00 | 755.00 | 725.00 | 740.00 | 630.84 | 2,349,100 |
| 2025-01-20 | 735.00 | 735.00 | 715.00 | 725.00 | 618.05 | 549,500 |
| 2025-01-17 | 720.00 | 730.00 | 715.00 | 730.00 | 622.31 | 867,400 |
| 2025-01-16 | 715.00 | 720.00 | 715.00 | 720.00 | 613.79 | 856,500 |
| 2025-01-15 | 710.00 | 715.00 | 705.00 | 715.00 | 609.52 | 629,500 |
| 2025-01-14 | 710.00 | 715.00 | 705.00 | 710.00 | 605.26 | 1,036,300 |
| 2025-01-13 | 710.00 | 715.00 | 705.00 | 710.00 | 605.26 | 1,330,800 |
| 2025-01-10 | 710.00 | 715.00 | 705.00 | 710.00 | 605.26 | 650,900 |
| 2025-01-09 | 710.00 | 720.00 | 705.00 | 715.00 | 609.52 | 692,800 |
| 2025-01-08 | 715.00 | 715.00 | 705.00 | 710.00 | 605.26 | 271,300 |
| 2025-01-07 | 700.00 | 715.00 | 700.00 | 715.00 | 609.52 | 1,016,600 |
| 2025-01-06 | 705.00 | 710.00 | 700.00 | 700.00 | 596.74 | 818,100 |
| 2025-01-03 | 710.00 | 715.00 | 700.00 | 705.00 | 601.00 | 489,300 |
| 2025-01-02 | 705.00 | 715.00 | 705.00 | 710.00 | 605.26 | 1,068,700 |
| 2024-12-30 | 705.00 | 715.00 | 695.00 | 705.00 | 601.00 | 848,500 |
| 2024-12-27 | 705.00 | 705.00 | 695.00 | 705.00 | 601.00 | 361,200 |
| 2024-12-24 | 705.00 | 705.00 | 690.00 | 700.00 | 596.74 | 969,900 |
| 2024-12-23 | 685.00 | 705.00 | 685.00 | 705.00 | 601.00 | 1,392,300 |
| 2024-12-20 | 680.00 | 685.00 | 675.00 | 685.00 | 583.95 | 784,500 |
| 2024-12-19 | 690.00 | 690.00 | 655.00 | 675.00 | 575.42 | 3,117,200 |
| 2024-12-18 | 685.00 | 700.00 | 680.00 | 690.00 | 588.21 | 2,607,200 |
| 2024-12-17 | 710.00 | 710.00 | 685.00 | 690.00 | 588.21 | 2,976,500 |
| 2024-12-16 | 715.00 | 715.00 | 705.00 | 710.00 | 605.26 | 1,115,400 |
| 2024-12-13 | 715.00 | 725.00 | 705.00 | 715.00 | 609.52 | 1,559,600 |
| 2024-12-12 | 720.00 | 725.00 | 705.00 | 710.00 | 605.26 | 1,841,500 |
| 2024-12-11 | 715.00 | 725.00 | 710.00 | 720.00 | 613.79 | 783,300 |
| 2024-12-10 | 720.00 | 720.00 | 710.00 | 715.00 | 609.52 | 1,389,200 |
| 2024-12-09 | 730.00 | 735.00 | 710.00 | 720.00 | 613.79 | 4,416,400 |
| 2024-12-06 | 720.00 | 730.00 | 720.00 | 730.00 | 622.31 | 989,400 |
| 2024-12-05 | 730.00 | 735.00 | 720.00 | 720.00 | 613.79 | 1,860,900 |
| 2024-12-04 | 725.00 | 745.00 | 715.00 | 745.00 | 635.10 | 6,211,700 |
| 2024-12-03 | 745.00 | 745.00 | 725.00 | 725.00 | 597.23 | 2,537,400 |
| 2024-12-02 | 755.00 | 760.00 | 735.00 | 740.00 | 609.59 | 4,701,500 |
| 2024-11-29 | 750.00 | 760.00 | 735.00 | 735.00 | 605.47 | 2,005,400 |
| 2024-11-28 | 755.00 | 765.00 | 750.00 | 750.00 | 617.82 | 2,106,200 |
| 2024-11-26 | 745.00 | 760.00 | 745.00 | 750.00 | 617.82 | 2,594,000 |
| 2024-11-25 | 730.00 | 745.00 | 730.00 | 745.00 | 613.70 | 1,447,300 |
| 2024-11-22 | 735.00 | 740.00 | 725.00 | 730.00 | 601.35 | 1,074,100 |
| 2024-11-21 | 735.00 | 740.00 | 730.00 | 735.00 | 605.47 | 733,900 |
| 2024-11-20 | 735.00 | 740.00 | 725.00 | 730.00 | 601.35 | 602,700 |
| 2024-11-19 | 735.00 | 740.00 | 730.00 | 735.00 | 605.47 | 1,117,800 |
| 2024-11-18 | 740.00 | 750.00 | 730.00 | 735.00 | 605.47 | 1,375,300 |
| 2024-11-15 | 735.00 | 740.00 | 730.00 | 740.00 | 609.59 | 1,090,200 |
| 2024-11-14 | 750.00 | 755.00 | 730.00 | 735.00 | 605.47 | 1,647,300 |
| 2024-11-13 | 745.00 | 760.00 | 740.00 | 745.00 | 613.70 | 2,558,000 |
| 2024-11-12 | 725.00 | 745.00 | 720.00 | 745.00 | 613.70 | 4,251,900 |
| 2024-11-11 | 745.00 | 745.00 | 720.00 | 725.00 | 597.23 | 4,257,500 |
| 2024-11-08 | 730.00 | 745.00 | 730.00 | 740.00 | 609.59 | 3,568,800 |
| 2024-11-07 | 740.00 | 745.00 | 725.00 | 730.00 | 601.35 | 3,763,700 |
| 2024-11-06 | 720.00 | 750.00 | 710.00 | 735.00 | 605.47 | 12,296,900 |
| 2024-11-05 | 715.00 | 725.00 | 710.00 | 720.00 | 593.11 | 4,019,200 |
| 2024-11-04 | 720.00 | 720.00 | 710.00 | 715.00 | 588.99 | 3,857,200 |
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.