Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 27,500.00 | 27,525.00 | 27,200.00 | 27,225.00 | 18,568.85 | 1,128,700 |
| 2023-08-03 | 26,575.00 | 27,275.00 | 26,500.00 | 27,175.00 | 18,534.74 | 998,200 |
| 2023-08-02 | 26,900.00 | 26,900.00 | 26,600.00 | 26,625.00 | 18,159.62 | 1,254,400 |
| 2023-08-01 | 27,275.00 | 27,475.00 | 26,800.00 | 27,000.00 | 18,415.38 | 1,748,400 |
| 2023-07-31 | 27,875.00 | 27,950.00 | 27,200.00 | 27,200.00 | 18,551.79 | 2,968,700 |
| 2023-07-28 | 28,000.00 | 28,000.00 | 27,075.00 | 27,875.00 | 19,012.18 | 1,673,400 |
| 2023-07-27 | 28,250.00 | 28,300.00 | 27,800.00 | 28,025.00 | 19,114.49 | 1,583,800 |
| 2023-07-26 | 27,700.00 | 28,250.00 | 27,700.00 | 28,125.00 | 19,182.69 | 2,114,900 |
| 2023-07-25 | 28,900.00 | 28,900.00 | 27,525.00 | 27,525.00 | 18,773.46 | 4,511,100 |
| 2023-07-24 | 27,300.00 | 28,075.00 | 27,050.00 | 28,000.00 | 19,097.44 | 4,262,000 |
| 2023-07-21 | 25,600.00 | 26,850.00 | 25,575.00 | 26,775.00 | 18,261.92 | 3,412,300 |
| 2023-07-20 | 25,400.00 | 25,800.00 | 25,400.00 | 25,500.00 | 17,392.31 | 1,604,000 |
| 2023-07-18 | 25,475.00 | 25,550.00 | 25,200.00 | 25,250.00 | 17,221.79 | 967,200 |
| 2023-07-17 | 25,300.00 | 25,600.00 | 25,250.00 | 25,425.00 | 17,341.15 | 1,370,500 |
| 2023-07-14 | 24,900.00 | 25,200.00 | 24,850.00 | 25,200.00 | 17,187.69 | 1,194,700 |
| 2023-07-13 | 25,125.00 | 25,200.00 | 24,825.00 | 24,900.00 | 16,983.08 | 1,610,800 |
| 2023-07-12 | 25,600.00 | 25,600.00 | 25,225.00 | 25,250.00 | 17,221.79 | 1,113,500 |
| 2023-07-11 | 25,450.00 | 25,800.00 | 25,450.00 | 25,650.00 | 17,494.62 | 1,222,300 |
| 2023-07-10 | 24,900.00 | 25,650.00 | 24,900.00 | 25,450.00 | 17,358.21 | 1,717,900 |
| 2023-07-07 | 25,400.00 | 25,450.00 | 24,775.00 | 24,850.00 | 16,948.97 | 3,184,900 |
| 2023-07-06 | 24,950.00 | 25,775.00 | 24,925.00 | 25,600.00 | 17,460.51 | 2,399,800 |
| 2023-07-05 | 24,850.00 | 25,150.00 | 24,850.00 | 24,925.00 | 17,000.13 | 2,198,700 |
| 2023-07-04 | 24,700.00 | 25,050.00 | 24,700.00 | 24,825.00 | 16,931.92 | 1,587,300 |
| 2023-07-03 | 24,350.00 | 24,875.00 | 24,350.00 | 24,675.00 | 16,829.62 | 2,762,400 |
| 2023-06-27 | 24,050.00 | 24,125.00 | 24,000.00 | 24,125.00 | 16,454.49 | 954,200 |
| 2023-06-26 | 23,950.00 | 24,075.00 | 23,900.00 | 24,000.00 | 16,369.23 | 841,300 |
| 2023-06-23 | 24,100.00 | 24,225.00 | 23,900.00 | 23,900.00 | 16,301.03 | 1,705,700 |
| 2023-06-22 | 24,100.00 | 24,350.00 | 24,025.00 | 24,025.00 | 16,386.28 | 1,117,500 |
| 2023-06-21 | 24,075.00 | 24,375.00 | 23,900.00 | 24,000.00 | 16,369.23 | 1,590,500 |
| 2023-06-20 | 24,000.00 | 24,250.00 | 23,875.00 | 23,925.00 | 16,318.08 | 1,397,800 |
| 2023-06-19 | 24,000.00 | 24,225.00 | 23,650.00 | 24,000.00 | 16,369.23 | 1,177,400 |
| 2023-06-16 | 24,575.00 | 24,775.00 | 24,025.00 | 24,225.00 | 16,522.69 | 3,398,900 |
| 2023-06-15 | 23,525.00 | 24,375.00 | 23,375.00 | 24,250.00 | 16,539.74 | 2,127,900 |
| 2023-06-14 | 23,500.00 | 23,675.00 | 23,275.00 | 23,525.00 | 16,045.26 | 1,511,000 |
| 2023-06-13 | 23,550.00 | 23,550.00 | 23,200.00 | 23,500.00 | 16,028.21 | 1,178,200 |
| 2023-06-12 | 23,500.00 | 23,850.00 | 23,300.00 | 23,550.00 | 16,062.31 | 1,999,300 |
| 2023-06-09 | 23,550.00 | 23,800.00 | 23,175.00 | 23,275.00 | 15,874.74 | 1,522,900 |
| 2023-06-08 | 23,350.00 | 23,800.00 | 23,150.00 | 23,525.00 | 16,045.26 | 2,706,800 |
| 2023-06-07 | 23,500.00 | 23,550.00 | 22,800.00 | 22,900.00 | 15,618.97 | 2,980,700 |
| 2023-06-06 | 23,550.00 | 23,900.00 | 23,325.00 | 23,675.00 | 16,147.56 | 3,738,400 |
| 2023-06-05 | 22,500.00 | 23,075.00 | 22,325.00 | 22,750.00 | 15,516.67 | 3,362,700 |
| 2023-05-31 | 22,600.00 | 22,675.00 | 22,125.00 | 22,125.00 | 15,090.38 | 3,356,200 |
| 2023-05-30 | 23,100.00 | 23,375.00 | 22,825.00 | 23,075.00 | 15,738.33 | 2,273,100 |
| 2023-05-29 | 23,525.00 | 23,625.00 | 22,675.00 | 22,975.00 | 15,670.13 | 2,568,000 |
| 2023-05-26 | 23,500.00 | 24,350.00 | 23,400.00 | 23,525.00 | 16,045.26 | 1,754,500 |
| 2023-05-25 | 24,200.00 | 24,200.00 | 23,600.00 | 23,800.00 | 16,232.82 | 3,226,500 |
| 2023-05-24 | 25,300.00 | 25,400.00 | 24,775.00 | 24,950.00 | 17,017.18 | 0 |
| 2023-05-23 | 25,500.00 | 25,750.00 | 25,300.00 | 25,475.00 | 17,375.26 | 2,028,400 |
| 2023-05-22 | 25,100.00 | 25,500.00 | 24,850.00 | 25,175.00 | 17,170.64 | 2,899,300 |
| 2023-05-19 | 26,200.00 | 26,200.00 | 24,700.00 | 24,700.00 | 16,846.67 | 5,010,200 |
| 2023-05-17 | 27,500.00 | 27,525.00 | 26,150.00 | 26,300.00 | 17,937.95 | 4,314,300 |
| 2023-05-16 | 27,875.00 | 28,125.00 | 27,500.00 | 27,500.00 | 18,756.41 | 1,488,900 |
| 2023-05-15 | 27,825.00 | 28,350.00 | 27,700.00 | 27,750.00 | 18,926.92 | 2,256,800 |
| 2023-05-12 | 28,000.00 | 28,275.00 | 27,525.00 | 27,825.00 | 18,978.08 | 2,497,500 |
| 2023-05-11 | 29,300.00 | 29,450.00 | 28,250.00 | 28,275.00 | 19,285.00 | 5,874,300 |
| 2023-05-10 | 29,900.00 | 30,650.00 | 29,900.00 | 30,200.00 | 20,597.95 | 1,704,700 |
| 2023-05-09 | 30,025.00 | 30,300.00 | 29,675.00 | 29,875.00 | 20,376.28 | 1,824,400 |
| 2023-05-08 | 29,650.00 | 30,450.00 | 29,650.00 | 30,000.00 | 20,461.54 | 2,527,800 |
| 2023-05-05 | 30,600.00 | 30,675.00 | 29,575.00 | 29,650.00 | 20,222.82 | 4,819,400 |
| 2023-05-04 | 31,700.00 | 31,925.00 | 31,150.00 | 31,175.00 | 21,262.95 | 2,089,500 |
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.