Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 25,600.00 | 26,050.00 | 25,600.00 | 25,800.00 | 20,599.21 | 1,622,400 |
| 2024-08-06 | 25,750.00 | 26,025.00 | 25,250.00 | 25,525.00 | 20,379.64 | 2,320,900 |
| 2024-08-05 | 26,900.00 | 26,900.00 | 25,400.00 | 25,625.00 | 20,459.49 | 2,754,700 |
| 2024-08-02 | 26,500.00 | 26,975.00 | 26,400.00 | 26,975.00 | 21,537.35 | 1,614,900 |
| 2024-08-01 | 26,350.00 | 26,750.00 | 26,350.00 | 26,625.00 | 21,257.90 | 1,142,300 |
| 2024-07-31 | 26,475.00 | 26,500.00 | 26,050.00 | 26,300.00 | 20,998.42 | 1,271,500 |
| 2024-07-30 | 26,200.00 | 26,625.00 | 26,200.00 | 26,350.00 | 21,038.34 | 842,800 |
| 2024-07-29 | 26,400.00 | 26,675.00 | 26,175.00 | 26,175.00 | 20,898.62 | 1,074,900 |
| 2024-07-26 | 26,050.00 | 26,400.00 | 26,025.00 | 26,400.00 | 21,078.26 | 447,800 |
| 2024-07-25 | 26,350.00 | 26,725.00 | 25,850.00 | 26,050.00 | 20,798.81 | 1,374,300 |
| 2024-07-24 | 26,650.00 | 26,825.00 | 26,350.00 | 26,350.00 | 21,038.34 | 1,127,700 |
| 2024-07-23 | 27,350.00 | 27,925.00 | 26,650.00 | 26,650.00 | 21,277.86 | 3,158,000 |
| 2024-07-22 | 26,600.00 | 27,350.00 | 26,550.00 | 27,350.00 | 21,836.76 | 3,903,100 |
| 2024-07-19 | 26,250.00 | 26,650.00 | 26,225.00 | 26,525.00 | 21,178.06 | 2,390,000 |
| 2024-07-18 | 25,800.00 | 26,200.00 | 25,575.00 | 26,175.00 | 20,898.62 | 1,600,200 |
| 2024-07-17 | 26,000.00 | 26,075.00 | 25,750.00 | 25,800.00 | 20,599.21 | 822,400 |
| 2024-07-16 | 25,625.00 | 26,175.00 | 25,625.00 | 25,950.00 | 20,718.97 | 1,359,300 |
| 2024-07-15 | 25,550.00 | 25,675.00 | 25,375.00 | 25,500.00 | 20,359.68 | 544,100 |
| 2024-07-12 | 25,550.00 | 25,750.00 | 25,325.00 | 25,550.00 | 20,399.60 | 664,200 |
| 2024-07-11 | 25,800.00 | 25,875.00 | 25,500.00 | 25,500.00 | 20,359.68 | 740,300 |
| 2024-07-10 | 25,525.00 | 25,900.00 | 25,525.00 | 25,650.00 | 20,479.45 | 572,800 |
| 2024-07-09 | 25,975.00 | 26,100.00 | 25,525.00 | 25,525.00 | 20,379.64 | 2,057,800 |
| 2024-07-08 | 26,125.00 | 26,300.00 | 25,825.00 | 26,000.00 | 20,758.89 | 918,200 |
| 2024-07-05 | 26,175.00 | 26,600.00 | 25,825.00 | 26,150.00 | 20,878.66 | 1,414,100 |
| 2024-07-04 | 25,800.00 | 26,275.00 | 25,800.00 | 26,150.00 | 20,878.66 | 1,974,000 |
| 2024-07-03 | 25,000.00 | 25,875.00 | 25,000.00 | 25,800.00 | 20,599.21 | 2,145,800 |
| 2024-07-02 | 24,275.00 | 25,125.00 | 24,275.00 | 25,000.00 | 19,960.47 | 1,712,400 |
| 2024-07-01 | 23,975.00 | 24,400.00 | 23,975.00 | 24,275.00 | 19,381.62 | 603,300 |
| 2024-06-28 | 23,750.00 | 23,975.00 | 23,725.00 | 23,900.00 | 19,082.21 | 819,300 |
| 2024-06-27 | 23,800.00 | 23,825.00 | 23,625.00 | 23,750.00 | 18,962.45 | 397,500 |
| 2024-06-26 | 23,650.00 | 23,850.00 | 23,600.00 | 23,800.00 | 19,002.37 | 595,100 |
| 2024-06-25 | 23,950.00 | 24,000.00 | 23,600.00 | 23,600.00 | 18,842.69 | 1,221,400 |
| 2024-06-24 | 24,250.00 | 24,250.00 | 23,875.00 | 23,900.00 | 19,082.21 | 923,700 |
| 2024-06-21 | 23,900.00 | 24,400.00 | 23,900.00 | 24,250.00 | 19,361.66 | 749,400 |
| 2024-06-20 | 23,900.00 | 24,000.00 | 23,850.00 | 23,900.00 | 19,082.21 | 390,100 |
| 2024-06-19 | 24,050.00 | 24,125.00 | 23,575.00 | 23,875.00 | 19,062.25 | 829,300 |
| 2024-06-14 | 24,250.00 | 24,275.00 | 24,000.00 | 24,050.00 | 19,201.98 | 693,400 |
| 2024-06-13 | 24,300.00 | 24,350.00 | 24,200.00 | 24,200.00 | 19,321.74 | 405,700 |
| 2024-06-12 | 24,100.00 | 24,325.00 | 24,075.00 | 24,300.00 | 19,401.58 | 822,100 |
| 2024-06-11 | 24,475.00 | 24,475.00 | 24,100.00 | 24,100.00 | 19,241.90 | 1,090,100 |
| 2024-06-10 | 24,750.00 | 24,750.00 | 24,250.00 | 24,425.00 | 19,501.38 | 880,300 |
| 2024-06-07 | 24,600.00 | 24,750.00 | 24,575.00 | 24,750.00 | 19,760.87 | 414,700 |
| 2024-06-06 | 24,850.00 | 24,850.00 | 24,575.00 | 24,600.00 | 19,641.11 | 720,300 |
| 2024-06-05 | 25,225.00 | 25,250.00 | 24,800.00 | 24,850.00 | 19,840.71 | 1,071,300 |
| 2024-06-04 | 25,225.00 | 25,600.00 | 25,175.00 | 25,400.00 | 20,279.84 | 1,173,200 |
| 2024-06-03 | 25,000.00 | 25,225.00 | 24,800.00 | 25,225.00 | 20,140.12 | 1,208,500 |
| 2024-05-31 | 24,975.00 | 25,200.00 | 24,725.00 | 24,975.00 | 19,940.51 | 1,656,200 |
| 2024-05-30 | 24,375.00 | 25,000.00 | 24,125.00 | 24,950.00 | 19,920.55 | 1,044,000 |
| 2024-05-29 | 24,325.00 | 24,500.00 | 24,300.00 | 24,375.00 | 19,461.46 | 745,800 |
| 2024-05-28 | 24,250.00 | 24,400.00 | 24,250.00 | 24,300.00 | 19,401.58 | 592,900 |
| 2024-05-27 | 24,325.00 | 24,400.00 | 24,250.00 | 24,250.00 | 19,361.66 | 651,700 |
| 2024-05-22 | 24,500.00 | 24,500.00 | 24,200.00 | 24,325.00 | 19,421.54 | 559,900 |
| 2024-05-21 | 24,425.00 | 24,750.00 | 24,100.00 | 24,250.00 | 19,361.66 | 864,500 |
| 2024-05-20 | 24,075.00 | 24,475.00 | 24,075.00 | 24,350.00 | 19,441.50 | 792,300 |
| 2024-05-17 | 24,200.00 | 24,250.00 | 24,050.00 | 24,075.00 | 19,221.94 | 1,081,800 |
| 2024-05-16 | 24,150.00 | 24,300.00 | 24,100.00 | 24,200.00 | 19,321.74 | 705,700 |
| 2024-05-15 | 24,550.00 | 24,600.00 | 24,100.00 | 24,100.00 | 19,241.90 | 1,212,000 |
| 2024-05-14 | 24,600.00 | 24,800.00 | 24,500.00 | 24,500.00 | 19,561.26 | 621,700 |
| 2024-05-13 | 24,600.00 | 24,875.00 | 24,025.00 | 24,650.00 | 19,681.03 | 2,061,100 |
| 2024-05-08 | 24,850.00 | 25,350.00 | 24,800.00 | 25,350.00 | 20,239.92 | 1,023,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 992.0000 IDR |
| 2025-11-13 | 738.0000 IDR |
| 2025-04-21 | 2,245.0000 IDR |
| 2024-09-10 | 1,228.0000 IDR |
| 2024-04-17 | 1,747.0000 IDR |
| 2023-09-12 | 2,660.0000 IDR |
| 2023-04-11 | 6,416.0000 IDR |
| 2022-11-11 | 4,128.0000 IDR |
| 2022-04-04 | 3,040.0000 IDR |
| 2021-11-11 | 1,218.0000 IDR |
| 2021-04-15 | 167.0000 IDR |
| 2020-11-10 | 307.0000 IDR |
| 2020-06-08 | 570.0000 IDR |
| 2019-11-01 | 705.0000 IDR |
| 2019-04-04 | 2,045.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.