Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 35,500.00 | 36,150.00 | 35,500.00 | 36,100.00 | 20,757.22 | 2,506,100 |
| 2023-01-26 | 35,475.00 | 35,725.00 | 34,900.00 | 35,125.00 | 20,196.60 | 4,227,400 |
| 2023-01-25 | 37,500.00 | 37,500.00 | 36,525.00 | 36,525.00 | 21,001.59 | 1,835,900 |
| 2023-01-24 | 38,000.00 | 38,025.00 | 37,275.00 | 37,500.00 | 21,562.21 | 2,093,300 |
| 2023-01-20 | 37,000.00 | 38,675.00 | 36,950.00 | 38,325.00 | 22,036.58 | 2,872,300 |
| 2023-01-19 | 35,050.00 | 36,975.00 | 35,050.00 | 36,850.00 | 21,188.46 | 1,497,700 |
| 2023-01-18 | 35,925.00 | 36,500.00 | 35,500.00 | 35,700.00 | 20,527.22 | 1,969,900 |
| 2023-01-17 | 34,550.00 | 35,550.00 | 34,550.00 | 35,550.00 | 20,440.97 | 1,655,200 |
| 2023-01-16 | 35,300.00 | 35,300.00 | 34,650.00 | 35,075.00 | 20,167.85 | 1,065,900 |
| 2023-01-13 | 35,100.00 | 35,475.00 | 35,100.00 | 35,300.00 | 20,297.22 | 1,176,400 |
| 2023-01-12 | 35,975.00 | 35,975.00 | 34,825.00 | 34,875.00 | 20,052.85 | 3,028,100 |
| 2023-01-11 | 36,100.00 | 36,600.00 | 35,300.00 | 36,075.00 | 20,742.84 | 2,119,700 |
| 2023-01-10 | 34,800.00 | 36,125.00 | 34,325.00 | 36,100.00 | 20,757.22 | 2,876,500 |
| 2023-01-09 | 35,400.00 | 35,750.00 | 34,275.00 | 34,800.00 | 20,009.73 | 2,579,100 |
| 2023-01-06 | 35,100.00 | 36,125.00 | 34,500.00 | 35,400.00 | 20,354.72 | 3,838,200 |
| 2023-01-05 | 37,525.00 | 37,525.00 | 35,025.00 | 35,150.00 | 20,210.97 | 5,661,500 |
| 2023-01-04 | 39,050.00 | 39,100.00 | 37,500.00 | 37,525.00 | 21,576.58 | 3,524,000 |
| 2023-01-03 | 39,600.00 | 39,650.00 | 39,025.00 | 39,050.00 | 22,453.44 | 1,454,700 |
| 2023-01-02 | 39,050.00 | 40,000.00 | 39,050.00 | 39,600.00 | 22,769.69 | 715,600 |
| 2022-12-30 | 39,350.00 | 39,475.00 | 38,975.00 | 39,025.00 | 22,439.07 | 2,089,700 |
| 2022-12-29 | 40,000.00 | 40,000.00 | 39,300.00 | 39,300.00 | 22,597.19 | 1,706,200 |
| 2022-12-28 | 40,600.00 | 40,600.00 | 39,600.00 | 39,800.00 | 22,884.69 | 1,554,000 |
| 2022-12-27 | 40,300.00 | 40,375.00 | 40,175.00 | 40,250.00 | 23,143.43 | 652,000 |
| 2022-12-26 | 41,000.00 | 41,150.00 | 40,250.00 | 40,400.00 | 23,229.68 | 1,133,500 |
| 2022-12-23 | 41,050.00 | 41,050.00 | 40,600.00 | 40,825.00 | 23,474.06 | 922,100 |
| 2022-12-22 | 41,175.00 | 41,400.00 | 40,825.00 | 41,000.00 | 23,574.68 | 1,654,700 |
| 2022-12-21 | 40,900.00 | 41,150.00 | 40,625.00 | 41,000.00 | 23,574.68 | 1,986,700 |
| 2022-12-20 | 40,750.00 | 41,275.00 | 40,450.00 | 40,775.00 | 23,445.31 | 2,699,700 |
| 2022-12-19 | 40,625.00 | 40,725.00 | 40,250.00 | 40,675.00 | 23,387.81 | 955,500 |
| 2022-12-16 | 40,000.00 | 40,600.00 | 39,800.00 | 40,600.00 | 23,344.68 | 1,927,300 |
| 2022-12-15 | 40,525.00 | 40,750.00 | 40,025.00 | 40,275.00 | 23,157.81 | 1,530,800 |
| 2022-12-14 | 39,700.00 | 40,750.00 | 39,700.00 | 40,500.00 | 23,287.18 | 1,950,400 |
| 2022-12-13 | 39,600.00 | 39,675.00 | 39,250.00 | 39,350.00 | 22,625.94 | 1,413,700 |
| 2022-12-12 | 39,250.00 | 40,100.00 | 38,600.00 | 39,900.00 | 22,942.19 | 1,510,400 |
| 2022-12-09 | 40,650.00 | 40,675.00 | 39,100.00 | 39,250.00 | 22,568.44 | 2,919,700 |
| 2022-12-08 | 41,325.00 | 41,325.00 | 40,125.00 | 40,650.00 | 23,373.43 | 2,199,200 |
| 2022-12-07 | 41,225.00 | 41,400.00 | 40,375.00 | 41,350.00 | 23,775.93 | 1,853,600 |
| 2022-12-06 | 40,875.00 | 41,300.00 | 40,325.00 | 41,000.00 | 23,574.68 | 1,815,900 |
| 2022-12-05 | 41,925.00 | 41,925.00 | 40,700.00 | 40,800.00 | 23,459.68 | 2,022,300 |
| 2022-12-02 | 41,875.00 | 41,875.00 | 41,450.00 | 41,600.00 | 23,919.67 | 1,270,400 |
| 2022-12-01 | 42,100.00 | 42,300.00 | 41,750.00 | 42,000.00 | 24,149.67 | 1,911,000 |
| 2022-11-30 | 42,000.00 | 42,350.00 | 41,650.00 | 41,750.00 | 24,005.92 | 2,696,900 |
| 2022-11-29 | 41,525.00 | 41,925.00 | 41,525.00 | 41,850.00 | 24,063.42 | 2,593,300 |
| 2022-11-28 | 40,925.00 | 41,475.00 | 40,925.00 | 41,050.00 | 23,603.43 | 1,678,300 |
| 2022-11-25 | 41,700.00 | 41,800.00 | 40,700.00 | 40,925.00 | 23,531.55 | 2,128,800 |
| 2022-11-24 | 41,500.00 | 41,975.00 | 41,475.00 | 41,650.00 | 23,948.42 | 2,409,500 |
| 2022-11-23 | 41,475.00 | 42,050.00 | 41,300.00 | 41,375.00 | 23,790.30 | 3,996,700 |
| 2022-11-22 | 40,000.00 | 41,600.00 | 40,000.00 | 41,475.00 | 23,847.80 | 5,371,800 |
| 2022-11-21 | 39,000.00 | 39,925.00 | 38,725.00 | 39,750.00 | 22,855.94 | 4,092,900 |
| 2022-11-18 | 38,200.00 | 38,475.00 | 37,850.00 | 38,425.00 | 22,094.07 | 3,089,700 |
| 2022-11-17 | 37,975.00 | 38,050.00 | 37,550.00 | 38,025.00 | 21,864.08 | 2,408,000 |
| 2022-11-16 | 38,300.00 | 38,400.00 | 37,750.00 | 38,000.00 | 21,849.70 | 4,292,000 |
| 2022-11-15 | 37,300.00 | 37,825.00 | 37,150.00 | 37,775.00 | 21,720.33 | 4,536,500 |
| 2022-11-14 | 37,525.00 | 37,850.00 | 37,000.00 | 37,100.00 | 21,332.21 | 3,595,300 |
| 2022-11-11 | 37,550.00 | 38,500.00 | 37,550.00 | 37,550.00 | 21,590.96 | 15,699,400 |
| 2022-11-10 | 40,925.00 | 41,125.00 | 39,575.00 | 40,375.00 | 20,841.74 | 14,213,600 |
| 2022-11-09 | 42,450.00 | 42,575.00 | 41,875.00 | 41,925.00 | 21,641.86 | 9,618,300 |
| 2022-11-08 | 43,550.00 | 43,550.00 | 42,700.00 | 42,975.00 | 22,183.87 | 6,013,300 |
| 2022-11-07 | 43,625.00 | 44,050.00 | 43,350.00 | 43,575.00 | 22,493.59 | 3,640,800 |
| 2022-11-04 | 43,575.00 | 43,975.00 | 43,400.00 | 43,600.00 | 22,506.50 | 3,471,500 |
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.