Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 24,850.00 | 25,350.00 | 24,800.00 | 25,350.00 | 20,239.92 | 1,023,900 |
| 2024-05-07 | 24,500.00 | 24,875.00 | 24,500.00 | 24,800.00 | 19,800.79 | 390,400 |
| 2024-05-06 | 25,125.00 | 25,125.00 | 24,450.00 | 24,500.00 | 19,561.26 | 892,000 |
| 2024-05-03 | 25,000.00 | 25,150.00 | 24,750.00 | 24,825.00 | 19,820.75 | 607,100 |
| 2024-05-02 | 25,250.00 | 25,500.00 | 24,850.00 | 24,900.00 | 19,880.63 | 814,700 |
| 2024-04-30 | 25,225.00 | 25,300.00 | 25,025.00 | 25,225.00 | 20,140.12 | 1,274,700 |
| 2024-04-29 | 24,500.00 | 24,975.00 | 24,000.00 | 24,950.00 | 19,920.55 | 1,155,600 |
| 2024-04-26 | 24,975.00 | 25,200.00 | 24,500.00 | 24,500.00 | 19,561.26 | 1,283,800 |
| 2024-04-25 | 25,325.00 | 25,325.00 | 24,925.00 | 24,975.00 | 19,940.51 | 1,366,500 |
| 2024-04-24 | 25,525.00 | 25,575.00 | 25,325.00 | 25,350.00 | 20,239.92 | 994,300 |
| 2024-04-23 | 25,575.00 | 25,575.00 | 25,225.00 | 25,525.00 | 20,379.64 | 1,003,500 |
| 2024-04-22 | 25,700.00 | 25,825.00 | 25,525.00 | 25,575.00 | 20,419.56 | 1,050,800 |
| 2024-04-19 | 26,000.00 | 26,000.00 | 25,525.00 | 25,700.00 | 20,519.37 | 1,532,800 |
| 2024-04-18 | 25,950.00 | 26,275.00 | 25,850.00 | 25,925.00 | 20,699.01 | 2,177,700 |
| 2024-04-17 | 25,775.00 | 25,950.00 | 25,650.00 | 25,850.00 | 20,639.13 | 4,189,600 |
| 2024-04-16 | 27,450.00 | 27,450.00 | 27,050.00 | 27,400.00 | 20,481.84 | 5,801,000 |
| 2024-04-05 | 26,975.00 | 27,000.00 | 26,750.00 | 26,850.00 | 20,070.71 | 2,061,100 |
| 2024-04-04 | 26,975.00 | 27,025.00 | 26,625.00 | 26,900.00 | 20,108.09 | 1,331,700 |
| 2024-04-03 | 26,750.00 | 27,100.00 | 26,725.00 | 26,975.00 | 20,164.15 | 2,480,100 |
| 2024-04-02 | 26,300.00 | 26,675.00 | 26,225.00 | 26,675.00 | 19,939.89 | 1,748,900 |
| 2024-04-01 | 26,700.00 | 26,700.00 | 26,000.00 | 26,300.00 | 19,659.58 | 2,598,500 |
| 2024-03-28 | 28,500.00 | 28,775.00 | 26,675.00 | 26,700.00 | 19,958.58 | 7,868,300 |
| 2024-03-27 | 27,800.00 | 28,425.00 | 27,800.00 | 28,425.00 | 21,248.04 | 2,285,300 |
| 2024-03-26 | 27,900.00 | 27,900.00 | 27,750.00 | 27,775.00 | 20,762.16 | 1,067,700 |
| 2024-03-25 | 28,100.00 | 28,100.00 | 27,700.00 | 27,750.00 | 20,743.47 | 1,650,500 |
| 2024-03-22 | 27,750.00 | 28,100.00 | 27,750.00 | 27,800.00 | 20,780.85 | 1,236,200 |
| 2024-03-21 | 27,725.00 | 28,125.00 | 27,525.00 | 27,750.00 | 20,743.47 | 2,232,500 |
| 2024-03-20 | 27,225.00 | 27,725.00 | 27,225.00 | 27,625.00 | 20,650.03 | 1,673,500 |
| 2024-03-19 | 27,375.00 | 27,425.00 | 27,200.00 | 27,225.00 | 20,351.03 | 800,200 |
| 2024-03-18 | 27,225.00 | 27,525.00 | 27,200.00 | 27,375.00 | 20,463.15 | 830,100 |
| 2024-03-15 | 27,400.00 | 27,900.00 | 27,100.00 | 27,100.00 | 20,257.59 | 3,447,300 |
| 2024-03-14 | 27,050.00 | 27,575.00 | 27,025.00 | 27,400.00 | 20,481.84 | 1,344,900 |
| 2024-03-13 | 27,650.00 | 27,650.00 | 27,000.00 | 27,000.00 | 20,182.84 | 2,104,000 |
| 2024-03-08 | 27,750.00 | 27,825.00 | 27,600.00 | 27,650.00 | 20,668.72 | 1,098,100 |
| 2024-03-07 | 27,100.00 | 27,825.00 | 27,000.00 | 27,700.00 | 20,706.09 | 2,561,500 |
| 2024-03-06 | 27,175.00 | 27,325.00 | 27,000.00 | 27,125.00 | 20,276.28 | 1,752,800 |
| 2024-03-05 | 26,450.00 | 27,200.00 | 26,450.00 | 27,175.00 | 20,313.65 | 2,812,200 |
| 2024-03-04 | 26,275.00 | 26,650.00 | 26,250.00 | 26,375.00 | 19,715.64 | 1,795,200 |
| 2024-03-01 | 26,225.00 | 26,400.00 | 26,150.00 | 26,250.00 | 19,622.20 | 574,800 |
| 2024-02-29 | 26,400.00 | 26,600.00 | 26,125.00 | 26,200.00 | 19,584.83 | 1,201,700 |
| 2024-02-28 | 26,475.00 | 26,525.00 | 26,275.00 | 26,375.00 | 19,715.64 | 812,400 |
| 2024-02-27 | 25,800.00 | 26,250.00 | 25,800.00 | 26,075.00 | 19,491.39 | 970,200 |
| 2024-02-26 | 26,200.00 | 26,225.00 | 25,800.00 | 25,800.00 | 19,285.82 | 1,321,700 |
| 2024-02-23 | 26,075.00 | 26,250.00 | 25,750.00 | 26,200.00 | 19,584.83 | 1,340,300 |
| 2024-02-22 | 26,225.00 | 26,275.00 | 26,000.00 | 26,075.00 | 19,491.39 | 2,016,900 |
| 2024-02-21 | 26,900.00 | 26,900.00 | 26,375.00 | 26,475.00 | 19,790.39 | 976,800 |
| 2024-02-20 | 26,925.00 | 27,000.00 | 26,525.00 | 26,575.00 | 19,865.14 | 1,178,700 |
| 2024-02-19 | 27,100.00 | 27,125.00 | 26,800.00 | 26,875.00 | 20,089.40 | 587,100 |
| 2024-02-16 | 27,150.00 | 27,200.00 | 27,000.00 | 27,025.00 | 20,201.52 | 555,300 |
| 2024-02-15 | 27,250.00 | 27,375.00 | 27,000.00 | 27,075.00 | 20,238.90 | 1,052,200 |
| 2024-02-13 | 27,050.00 | 27,250.00 | 27,050.00 | 27,125.00 | 20,276.28 | 604,000 |
| 2024-02-12 | 26,750.00 | 27,250.00 | 26,750.00 | 27,050.00 | 20,220.21 | 910,100 |
| 2024-02-07 | 26,700.00 | 26,875.00 | 26,650.00 | 26,700.00 | 19,958.58 | 424,600 |
| 2024-02-06 | 26,400.00 | 26,675.00 | 26,250.00 | 26,650.00 | 19,921.21 | 815,500 |
| 2024-02-05 | 26,275.00 | 26,525.00 | 26,200.00 | 26,200.00 | 19,584.83 | 717,600 |
| 2024-02-02 | 26,625.00 | 26,775.00 | 26,200.00 | 26,225.00 | 19,603.51 | 1,271,200 |
| 2024-02-01 | 27,050.00 | 27,075.00 | 26,550.00 | 26,625.00 | 19,902.52 | 1,201,700 |
| 2024-01-31 | 26,750.00 | 27,200.00 | 26,750.00 | 27,050.00 | 20,220.21 | 837,800 |
| 2024-01-30 | 26,725.00 | 26,850.00 | 26,375.00 | 26,550.00 | 19,846.46 | 569,200 |
| 2024-01-29 | 26,775.00 | 26,850.00 | 26,625.00 | 26,800.00 | 20,033.33 | 784,900 |
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.