PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 945.00 | 950.00 | 900.00 | 925.00 | 925.00 | 3,312,900 |
| 2026-10-16 | 1,010.00 | 1,010.00 | 915.00 | 950.00 | 950.00 | 3,497,200 |
| 2026-10-15 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 616,900 |
| 2026-10-14 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 383,000 |
| 2026-10-13 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 430,400 |
| 2026-10-12 | 1,055.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | 247,100 |
| 2026-10-09 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 178,700 |
| 2026-10-08 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 648,900 |
| 2026-10-07 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 340,900 |
| 2026-10-06 | 1,055.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 548,200 |
| 2026-10-05 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 785,900 |
| 2026-10-02 | 1,060.00 | 1,060.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,882,900 |
| 2026-10-01 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 435,200 |
| 2026-09-30 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 655,200 |
| 2026-09-29 | 1,085.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1,085,700 |
| 2026-09-28 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 393,800 |
| 2026-09-25 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 517,700 |
| 2026-09-24 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 437,100 |
| 2026-09-23 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 434,000 |
| 2026-09-22 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,272,800 |
| 2026-09-21 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 539,800 |
Page 1 of 1 · 21 trading days
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.