Indo Tambangraya Megah Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	31,700.00	31,925.00	31,150.00	31,175.00	21,262.95	2,089,500
2023-05-03	31,700.00	32,200.00	30,625.00	31,750.00	21,655.13	2,839,000
2023-05-02	33,300.00	33,350.00	31,675.00	31,675.00	21,603.97	3,841,100
2023-04-28	33,600.00	33,625.00	33,150.00	33,300.00	22,712.31	2,192,500
2023-04-27	33,950.00	33,950.00	33,500.00	33,600.00	22,916.92	1,880,500
2023-04-26	34,000.00	34,275.00	33,725.00	33,875.00	23,104.49	3,251,100
2023-04-18	32,325.00	33,925.00	32,325.00	33,700.00	22,985.13	4,753,400
2023-04-17	33,700.00	33,700.00	32,200.00	32,250.00	21,996.15	6,301,500
2023-04-14	34,575.00	34,575.00	33,725.00	33,725.00	23,002.18	5,871,600
2023-04-13	34,200.00	35,000.00	34,125.00	34,600.00	23,598.97	6,879,100
2023-04-12	35,375.00	35,375.00	35,375.00	35,375.00	24,127.56	1,914,000
2023-04-11	38,025.00	38,025.00	38,025.00	38,025.00	25,935.00	634,700
2023-04-10	41,200.00	41,475.00	40,350.00	40,875.00	23,502.81	12,093,500
2023-04-06	41,000.00	41,500.00	40,900.00	41,125.00	23,646.55	5,781,000
2023-04-05	40,525.00	40,950.00	40,200.00	40,900.00	23,517.18	3,738,800
2023-04-04	40,400.00	40,800.00	40,125.00	40,525.00	23,301.56	5,018,800
2023-04-03	39,725.00	40,025.00	39,700.00	39,900.00	22,942.19	5,651,200
2023-03-31	39,425.00	40,250.00	39,350.00	39,400.00	22,654.69	8,890,800
2023-03-30	40,950.00	41,500.00	38,400.00	39,175.00	22,525.32	8,988,400
2023-03-29	39,800.00	41,000.00	39,800.00	40,800.00	23,459.68	5,353,500
2023-03-28	38,700.00	39,750.00	38,600.00	39,725.00	22,841.56	4,144,700
2023-03-27	38,500.00	38,850.00	38,200.00	38,500.00	22,137.20	3,260,500
2023-03-24	38,400.00	38,600.00	38,250.00	38,400.00	22,079.70	1,471,500
2023-03-21	38,400.00	38,600.00	38,025.00	38,350.00	22,050.95	1,184,700
2023-03-20	39,050.00	39,050.00	37,950.00	38,200.00	21,964.70	1,215,800
2023-03-17	37,200.00	39,250.00	37,200.00	39,250.00	22,568.44	13,410,000
2023-03-16	37,700.00	37,700.00	36,150.00	37,200.00	21,389.71	2,838,000
2023-03-15	37,600.00	38,325.00	37,525.00	37,900.00	21,792.20	2,000,900
2023-03-14	38,800.00	38,800.00	37,325.00	37,475.00	21,547.83	3,227,400
2023-03-13	38,050.00	38,900.00	38,025.00	38,750.00	22,280.95	3,822,400
2023-03-10	38,300.00	38,300.00	37,900.00	38,050.00	21,878.45	1,416,000
2023-03-09	38,000.00	38,350.00	37,650.00	38,350.00	22,050.95	2,594,100
2023-03-08	36,925.00	37,900.00	36,550.00	37,900.00	21,792.20	3,387,800
2023-03-07	37,275.00	37,625.00	37,025.00	37,025.00	21,289.09	1,277,800
2023-03-06	37,800.00	37,800.00	37,200.00	37,750.00	21,705.95	1,422,400
2023-03-03	38,075.00	38,500.00	37,650.00	37,950.00	21,820.95	1,869,200
2023-03-02	37,175.00	38,000.00	36,975.00	38,000.00	21,849.70	2,904,700
2023-03-01	37,200.00	37,300.00	36,750.00	36,975.00	21,260.34	2,432,500
2023-02-28	36,075.00	37,725.00	36,050.00	37,200.00	21,389.71	4,923,200
2023-02-27	36,025.00	36,325.00	35,825.00	36,050.00	20,728.47	2,007,000
2023-02-24	36,225.00	36,575.00	35,675.00	36,025.00	20,714.09	3,271,400
2023-02-23	35,800.00	36,325.00	35,725.00	35,900.00	20,642.22	3,500,600
2023-02-22	35,900.00	35,900.00	35,350.00	35,575.00	20,455.35	1,457,100
2023-02-21	35,500.00	35,900.00	35,050.00	35,150.00	20,210.97	1,218,400
2023-02-20	35,100.00	35,525.00	34,875.00	35,500.00	20,412.22	1,347,000
2023-02-17	35,250.00	35,275.00	34,850.00	35,125.00	20,196.60	1,484,300
2023-02-16	35,700.00	35,800.00	35,250.00	35,400.00	20,354.72	724,800
2023-02-15	35,325.00	35,950.00	35,325.00	35,425.00	20,369.10	1,913,000
2023-02-14	35,250.00	35,475.00	34,875.00	35,125.00	20,196.60	1,465,900
2023-02-13	34,700.00	35,500.00	34,700.00	35,225.00	20,254.10	2,420,600
2023-02-10	34,400.00	34,600.00	33,925.00	34,150.00	19,635.98	3,286,100
2023-02-09	35,200.00	35,700.00	34,950.00	35,375.00	20,340.35	1,651,100
2023-02-08	36,750.00	36,975.00	35,525.00	36,100.00	20,757.22	1,951,200
2023-02-07	34,975.00	37,025.00	34,800.00	36,500.00	20,987.21	6,081,400
2023-02-06	34,275.00	34,725.00	33,625.00	33,900.00	19,492.23	2,450,000
2023-02-03	35,100.00	35,325.00	34,225.00	34,275.00	19,707.86	2,638,800
2023-02-02	35,225.00	35,725.00	35,100.00	35,100.00	20,182.23	1,900,900
2023-02-01	35,750.00	35,975.00	35,500.00	35,500.00	20,412.22	1,775,400
2023-01-31	35,500.00	36,200.00	35,250.00	36,200.00	20,814.72	2,913,800
2023-01-30	36,100.00	36,525.00	35,550.00	35,650.00	20,498.47	1,598,200

← NewerPage 15 of 21 · 1,216 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.