Indo Tambangraya Megah Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	26,200.00	26,825.00	26,025.00	26,525.00	19,827.77	1,714,600
2023-10-30	27,000.00	27,100.00	26,250.00	26,250.00	19,622.20	1,446,900
2023-10-27	26,900.00	27,150.00	26,875.00	26,975.00	20,164.15	637,800
2023-10-26	27,250.00	27,250.00	26,800.00	26,850.00	20,070.71	915,500
2023-10-25	27,375.00	27,625.00	27,250.00	27,250.00	20,369.71	996,500
2023-10-24	27,375.00	27,725.00	27,375.00	27,400.00	20,481.84	522,200
2023-10-23	28,150.00	28,150.00	27,375.00	27,375.00	20,463.15	1,183,900
2023-10-20	27,900.00	28,175.00	27,450.00	28,150.00	21,042.48	1,273,000
2023-10-19	27,850.00	28,175.00	27,700.00	27,950.00	20,892.97	1,233,500
2023-10-18	27,525.00	27,900.00	27,375.00	27,850.00	20,818.22	938,900
2023-10-17	27,600.00	27,600.00	27,425.00	27,575.00	20,612.66	630,500
2023-10-16	27,525.00	27,825.00	27,425.00	27,475.00	20,537.90	1,108,800
2023-10-13	27,000.00	27,300.00	26,975.00	27,200.00	20,332.34	1,230,100
2023-10-12	27,475.00	27,650.00	26,725.00	26,850.00	20,070.71	2,027,300
2023-10-11	27,400.00	27,875.00	27,300.00	27,475.00	20,537.90	2,127,100
2023-10-10	27,350.00	27,500.00	27,100.00	27,150.00	20,294.96	1,633,500
2023-10-09	26,850.00	27,325.00	26,825.00	26,975.00	20,164.15	2,086,600
2023-10-06	26,275.00	26,725.00	26,200.00	26,450.00	19,771.70	1,841,300
2023-10-05	27,200.00	27,200.00	26,200.00	26,325.00	19,678.27	2,866,400
2023-10-04	28,000.00	28,000.00	27,175.00	27,200.00	20,332.34	2,343,400
2023-10-03	28,675.00	28,675.00	28,000.00	28,050.00	20,967.72	1,995,300
2023-10-02	28,850.00	29,000.00	28,675.00	28,675.00	21,434.92	982,100
2023-09-29	28,425.00	29,100.00	28,425.00	28,975.00	21,659.17	1,578,700
2023-09-27	28,500.00	28,675.00	28,350.00	28,375.00	21,210.67	1,687,600
2023-09-26	29,100.00	29,200.00	28,375.00	28,500.00	21,304.10	1,566,500
2023-09-25	29,350.00	29,350.00	28,950.00	29,075.00	21,733.92	991,000
2023-09-22	28,750.00	29,150.00	28,700.00	28,900.00	21,603.11	804,300
2023-09-21	29,000.00	29,000.00	28,775.00	28,775.00	21,509.67	939,200
2023-09-20	29,350.00	29,350.00	29,000.00	29,000.00	21,677.86	1,258,800
2023-09-19	28,675.00	29,125.00	28,650.00	29,000.00	21,677.86	705,900
2023-09-18	29,000.00	29,150.00	28,625.00	28,675.00	21,434.92	1,121,900
2023-09-15	29,400.00	29,500.00	28,700.00	29,000.00	21,677.86	1,882,100
2023-09-14	28,725.00	29,600.00	28,725.00	29,350.00	21,939.49	3,756,800
2023-09-13	28,100.00	28,600.00	28,100.00	28,425.00	21,248.04	2,239,500
2023-09-12	28,100.00	28,450.00	28,000.00	28,100.00	21,005.10	4,173,700
2023-09-11	30,750.00	30,975.00	30,000.00	30,375.00	20,717.31	6,157,600
2023-09-08	30,750.00	31,000.00	30,600.00	30,750.00	20,973.08	2,184,600
2023-09-07	31,050.00	31,050.00	30,700.00	30,750.00	20,973.08	1,954,300
2023-09-06	31,225.00	31,275.00	30,975.00	31,100.00	21,211.79	2,071,000
2023-09-05	31,000.00	31,425.00	30,850.00	30,925.00	21,092.44	2,757,000
2023-09-04	30,125.00	31,350.00	30,125.00	30,975.00	21,126.54	4,750,100
2023-09-01	29,000.00	29,275.00	29,000.00	29,200.00	19,915.90	479,900
2023-08-31	29,100.00	29,150.00	28,925.00	28,925.00	19,728.33	951,300
2023-08-30	29,050.00	29,350.00	29,050.00	29,175.00	19,898.85	789,900
2023-08-29	29,475.00	29,600.00	29,000.00	29,050.00	19,813.59	974,800
2023-08-28	28,950.00	29,400.00	28,950.00	29,225.00	19,932.95	1,274,400
2023-08-25	29,000.00	29,000.00	28,600.00	28,700.00	19,574.87	1,221,100
2023-08-24	29,500.00	29,500.00	28,900.00	29,150.00	19,881.79	2,042,800
2023-08-23	29,600.00	29,950.00	29,575.00	29,600.00	20,188.72	2,471,700
2023-08-22	28,250.00	29,650.00	28,250.00	29,400.00	20,052.31	4,285,800
2023-08-21	28,100.00	28,325.00	28,100.00	28,225.00	19,250.90	1,253,500
2023-08-18	28,200.00	28,300.00	28,000.00	28,050.00	19,131.54	1,275,000
2023-08-16	28,250.00	28,300.00	28,000.00	28,200.00	19,233.85	1,196,100
2023-08-15	28,250.00	28,375.00	27,975.00	28,250.00	19,267.95	1,193,700
2023-08-14	27,600.00	28,200.00	27,600.00	28,075.00	19,148.59	1,918,600
2023-08-11	27,900.00	27,900.00	27,250.00	27,600.00	18,824.62	2,156,800
2023-08-10	28,000.00	28,625.00	28,000.00	28,375.00	19,353.21	2,871,900
2023-08-09	27,550.00	27,950.00	27,375.00	27,950.00	19,063.33	1,472,500
2023-08-08	27,425.00	27,500.00	27,225.00	27,475.00	18,739.36	1,059,600
2023-08-07	27,225.00	27,400.00	27,175.00	27,225.00	18,568.85	759,400

← NewerPage 13 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.