PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 715.00 | 720.00 | 710.00 | 715.00 | 588.99 | 2,667,100 |
| 2024-10-31 | 715.00 | 725.00 | 710.00 | 715.00 | 588.99 | 2,540,600 |
| 2024-10-30 | 710.00 | 720.00 | 710.00 | 715.00 | 588.99 | 2,409,200 |
| 2024-10-29 | 720.00 | 730.00 | 705.00 | 710.00 | 584.87 | 3,431,100 |
| 2024-10-28 | 700.00 | 725.00 | 690.00 | 720.00 | 593.11 | 5,442,600 |
| 2024-10-25 | 690.00 | 710.00 | 690.00 | 700.00 | 576.64 | 2,637,400 |
| 2024-10-24 | 690.00 | 695.00 | 685.00 | 695.00 | 572.52 | 1,642,700 |
| 2024-10-23 | 690.00 | 690.00 | 685.00 | 685.00 | 564.28 | 684,600 |
| 2024-10-22 | 685.00 | 690.00 | 685.00 | 690.00 | 568.40 | 595,200 |
| 2024-10-21 | 685.00 | 690.00 | 680.00 | 685.00 | 564.28 | 2,169,800 |
| 2024-10-18 | 680.00 | 685.00 | 680.00 | 685.00 | 564.28 | 2,534,100 |
| 2024-10-17 | 685.00 | 685.00 | 675.00 | 680.00 | 560.16 | 2,631,100 |
| 2024-10-16 | 680.00 | 685.00 | 680.00 | 680.00 | 560.16 | 348,200 |
| 2024-10-15 | 680.00 | 685.00 | 675.00 | 675.00 | 556.04 | 1,798,300 |
| 2024-10-14 | 685.00 | 690.00 | 675.00 | 680.00 | 560.16 | 4,075,200 |
| 2024-10-11 | 685.00 | 685.00 | 675.00 | 680.00 | 560.16 | 1,397,400 |
| 2024-10-10 | 680.00 | 685.00 | 675.00 | 685.00 | 564.28 | 969,900 |
| 2024-10-09 | 685.00 | 685.00 | 680.00 | 680.00 | 560.16 | 488,900 |
| 2024-10-08 | 680.00 | 685.00 | 680.00 | 685.00 | 564.28 | 437,300 |
| 2024-10-07 | 675.00 | 685.00 | 675.00 | 680.00 | 560.16 | 311,500 |
| 2024-10-04 | 685.00 | 685.00 | 675.00 | 675.00 | 556.04 | 558,200 |
| 2024-10-03 | 680.00 | 685.00 | 675.00 | 680.00 | 560.16 | 688,400 |
| 2024-10-02 | 685.00 | 685.00 | 680.00 | 680.00 | 560.16 | 1,736,300 |
| 2024-10-01 | 685.00 | 685.00 | 680.00 | 680.00 | 560.16 | 982,900 |
| 2024-09-30 | 680.00 | 685.00 | 680.00 | 685.00 | 564.28 | 1,014,400 |
| 2024-09-27 | 685.00 | 685.00 | 680.00 | 680.00 | 560.16 | 862,200 |
| 2024-09-26 | 685.00 | 685.00 | 680.00 | 680.00 | 560.16 | 1,164,800 |
| 2024-09-25 | 685.00 | 690.00 | 680.00 | 685.00 | 564.28 | 1,965,900 |
| 2024-09-24 | 685.00 | 690.00 | 680.00 | 680.00 | 560.16 | 3,135,700 |
| 2024-09-23 | 685.00 | 685.00 | 680.00 | 685.00 | 564.28 | 1,567,900 |
| 2024-09-20 | 685.00 | 690.00 | 675.00 | 685.00 | 564.28 | 735,100 |
| 2024-09-19 | 680.00 | 685.00 | 675.00 | 680.00 | 560.16 | 1,383,200 |
| 2024-09-18 | 675.00 | 685.00 | 675.00 | 680.00 | 560.16 | 1,361,300 |
| 2024-09-17 | 680.00 | 685.00 | 675.00 | 675.00 | 556.04 | 1,785,200 |
| 2024-09-13 | 680.00 | 680.00 | 675.00 | 680.00 | 560.16 | 641,200 |
| 2024-09-12 | 680.00 | 685.00 | 670.00 | 680.00 | 560.16 | 3,304,900 |
| 2024-09-11 | 680.00 | 685.00 | 675.00 | 680.00 | 560.16 | 1,943,300 |
| 2024-09-10 | 675.00 | 680.00 | 675.00 | 680.00 | 560.16 | 674,700 |
| 2024-09-09 | 680.00 | 680.00 | 670.00 | 675.00 | 556.04 | 1,043,000 |
| 2024-09-06 | 680.00 | 680.00 | 675.00 | 680.00 | 560.16 | 722,700 |
| 2024-09-05 | 680.00 | 680.00 | 675.00 | 680.00 | 560.16 | 243,000 |
| 2024-09-04 | 670.00 | 680.00 | 670.00 | 680.00 | 560.16 | 1,305,500 |
| 2024-09-03 | 685.00 | 685.00 | 670.00 | 670.00 | 551.92 | 2,638,200 |
| 2024-09-02 | 680.00 | 680.00 | 675.00 | 675.00 | 556.04 | 2,020,700 |
| 2024-08-30 | 680.00 | 680.00 | 675.00 | 680.00 | 560.16 | 514,800 |
| 2024-08-29 | 685.00 | 685.00 | 675.00 | 680.00 | 560.16 | 899,000 |
| 2024-08-28 | 680.00 | 685.00 | 675.00 | 680.00 | 560.16 | 1,911,400 |
| 2024-08-27 | 690.00 | 690.00 | 680.00 | 680.00 | 560.16 | 2,939,000 |
| 2024-08-26 | 685.00 | 690.00 | 680.00 | 685.00 | 564.28 | 1,171,200 |
| 2024-08-23 | 680.00 | 685.00 | 675.00 | 685.00 | 564.28 | 367,500 |
| 2024-08-22 | 685.00 | 690.00 | 675.00 | 680.00 | 560.16 | 2,059,500 |
| 2024-08-21 | 685.00 | 690.00 | 675.00 | 685.00 | 564.28 | 999,200 |
| 2024-08-20 | 680.00 | 705.00 | 675.00 | 685.00 | 564.28 | 6,890,200 |
| 2024-08-19 | 675.00 | 680.00 | 670.00 | 680.00 | 560.16 | 1,503,300 |
| 2024-08-16 | 675.00 | 675.00 | 665.00 | 670.00 | 551.92 | 2,349,200 |
| 2024-08-15 | 675.00 | 675.00 | 660.00 | 675.00 | 556.04 | 1,826,200 |
| 2024-08-14 | 675.00 | 685.00 | 670.00 | 675.00 | 556.04 | 5,396,500 |
| 2024-08-13 | 675.00 | 675.00 | 670.00 | 670.00 | 551.92 | 745,300 |
| 2024-08-12 | 680.00 | 680.00 | 670.00 | 670.00 | 551.92 | 1,687,900 |
| 2024-08-09 | 675.00 | 680.00 | 670.00 | 680.00 | 560.16 | 763,500 |
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.