Indo Tambangraya Megah Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26,525.00	26,825.00	26,250.00	26,700.00	19,958.58	864,100
2024-01-25	25,775.00	26,700.00	25,775.00	26,525.00	19,827.77	1,247,900
2024-01-24	25,925.00	26,250.00	25,600.00	25,775.00	19,267.13	1,111,800
2024-01-23	26,225.00	26,375.00	25,800.00	25,900.00	19,360.57	1,207,800
2024-01-22	26,800.00	26,900.00	26,075.00	26,250.00	19,622.20	1,127,700
2024-01-19	27,150.00	27,250.00	26,625.00	26,800.00	20,033.33	1,435,600
2024-01-18	27,425.00	27,450.00	27,025.00	27,100.00	20,257.59	908,900
2024-01-17	27,450.00	27,825.00	27,400.00	27,400.00	20,481.84	1,150,300
2024-01-16	27,475.00	27,500.00	27,100.00	27,400.00	20,481.84	779,000
2024-01-15	27,150.00	27,500.00	27,150.00	27,450.00	20,519.22	2,054,500
2024-01-12	26,800.00	27,150.00	26,800.00	26,950.00	20,145.46	680,500
2024-01-11	27,000.00	27,050.00	26,750.00	26,800.00	20,033.33	470,400
2024-01-10	27,050.00	27,400.00	26,950.00	26,975.00	20,164.15	920,000
2024-01-09	27,100.00	27,275.00	26,650.00	26,975.00	20,164.15	1,040,300
2024-01-08	26,825.00	27,400.00	26,825.00	27,100.00	20,257.59	1,179,200
2024-01-05	26,650.00	26,850.00	26,625.00	26,775.00	20,014.65	1,109,500
2024-01-04	25,875.00	26,800.00	25,875.00	26,600.00	19,883.83	2,019,700
2024-01-03	26,300.00	26,300.00	25,675.00	25,750.00	19,248.45	1,593,300
2024-01-02	25,600.00	26,425.00	25,550.00	26,375.00	19,715.64	1,695,100
2023-12-29	25,550.00	25,825.00	25,275.00	25,650.00	19,173.69	919,800
2023-12-28	25,375.00	25,850.00	25,375.00	25,500.00	19,061.57	1,272,300
2023-12-27	25,350.00	25,475.00	24,950.00	25,350.00	18,949.44	1,044,700
2023-12-22	25,100.00	25,400.00	24,900.00	25,350.00	18,949.44	616,800
2023-12-21	24,850.00	25,025.00	24,675.00	25,025.00	18,706.50	595,100
2023-12-20	24,550.00	25,600.00	24,550.00	24,800.00	18,538.31	1,644,300
2023-12-19	24,200.00	24,575.00	24,025.00	24,525.00	18,332.74	509,900
2023-12-18	24,450.00	24,625.00	24,050.00	24,200.00	18,089.80	1,229,900
2023-12-15	24,075.00	24,875.00	24,050.00	24,450.00	18,276.68	1,604,300
2023-12-14	23,800.00	24,100.00	23,700.00	24,075.00	17,996.36	740,500
2023-12-13	23,850.00	23,875.00	23,625.00	23,800.00	17,790.80	1,346,100
2023-12-12	23,825.00	24,250.00	23,775.00	24,000.00	17,940.30	779,400
2023-12-11	23,800.00	23,950.00	23,750.00	23,800.00	17,790.80	941,600
2023-12-08	23,850.00	24,200.00	23,825.00	24,000.00	17,940.30	1,484,400
2023-12-07	23,850.00	24,000.00	23,600.00	23,725.00	17,734.73	1,173,100
2023-12-06	23,975.00	24,100.00	23,850.00	23,850.00	17,828.17	1,089,800
2023-12-05	24,600.00	24,700.00	23,950.00	23,950.00	17,902.92	1,826,400
2023-12-04	24,600.00	24,800.00	24,525.00	24,575.00	18,370.12	1,006,800
2023-12-01	24,875.00	25,050.00	24,550.00	24,550.00	18,351.43	760,600
2023-11-30	24,725.00	24,775.00	24,525.00	24,550.00	18,351.43	750,900
2023-11-29	25,000.00	25,000.00	24,650.00	24,700.00	18,463.56	1,038,500
2023-11-28	25,200.00	25,300.00	24,975.00	24,975.00	18,669.12	883,400
2023-11-27	25,400.00	25,550.00	25,175.00	25,200.00	18,837.31	667,600
2023-11-24	25,500.00	25,550.00	25,375.00	25,400.00	18,986.82	340,300
2023-11-23	25,600.00	25,600.00	25,425.00	25,475.00	19,042.88	554,900
2023-11-22	25,550.00	25,700.00	25,475.00	25,525.00	19,080.26	527,300
2023-11-21	25,625.00	25,650.00	25,350.00	25,600.00	19,136.32	733,100
2023-11-20	25,525.00	25,675.00	25,500.00	25,600.00	19,136.32	759,300
2023-11-17	25,425.00	25,775.00	25,425.00	25,475.00	19,042.88	1,029,300
2023-11-16	25,800.00	25,800.00	25,325.00	25,425.00	19,005.50	692,300
2023-11-15	25,225.00	25,800.00	25,225.00	25,400.00	18,986.82	854,800
2023-11-14	24,675.00	25,175.00	24,675.00	25,000.00	18,687.81	684,000
2023-11-13	24,850.00	24,900.00	24,650.00	24,675.00	18,444.87	994,700
2023-11-10	24,825.00	25,050.00	24,775.00	24,850.00	18,575.68	433,400
2023-11-09	25,025.00	25,100.00	24,775.00	24,775.00	18,519.62	742,700
2023-11-08	25,400.00	25,450.00	24,600.00	24,725.00	18,482.25	855,900
2023-11-07	25,550.00	25,575.00	25,350.00	25,350.00	18,949.44	424,000
2023-11-06	25,450.00	25,675.00	25,325.00	25,650.00	19,173.69	652,800
2023-11-03	25,350.00	25,625.00	25,350.00	25,450.00	19,024.19	830,900
2023-11-02	25,100.00	25,550.00	25,075.00	25,225.00	18,856.00	639,200
2023-11-01	26,325.00	26,475.00	25,025.00	25,025.00	18,706.50	1,972,200

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.