Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 43,525.00 | 44,650.00 | 43,250.00 | 43,600.00 | 22,506.50 | 10,199,900 |
| 2022-11-02 | 42,525.00 | 43,000.00 | 41,700.00 | 41,925.00 | 21,641.86 | 3,682,500 |
| 2022-11-01 | 44,375.00 | 44,375.00 | 42,100.00 | 42,300.00 | 21,835.43 | 6,919,800 |
| 2022-10-31 | 44,650.00 | 45,275.00 | 44,650.00 | 45,050.00 | 23,255.00 | 2,254,600 |
| 2022-10-28 | 44,750.00 | 44,975.00 | 44,325.00 | 44,525.00 | 22,983.99 | 1,619,400 |
| 2022-10-27 | 45,350.00 | 45,650.00 | 44,775.00 | 44,800.00 | 23,125.94 | 2,237,800 |
| 2022-10-26 | 43,800.00 | 45,425.00 | 43,525.00 | 45,350.00 | 23,409.86 | 4,555,800 |
| 2022-10-25 | 44,150.00 | 44,275.00 | 43,000.00 | 43,750.00 | 22,583.93 | 2,557,800 |
| 2022-10-24 | 43,800.00 | 44,325.00 | 43,600.00 | 44,150.00 | 22,790.41 | 2,189,400 |
| 2022-10-21 | 43,550.00 | 43,875.00 | 43,300.00 | 43,675.00 | 22,545.21 | 1,903,100 |
| 2022-10-20 | 41,925.00 | 43,925.00 | 41,925.00 | 43,450.00 | 22,429.07 | 8,048,300 |
| 2022-10-19 | 41,900.00 | 42,200.00 | 41,600.00 | 41,900.00 | 21,628.95 | 2,439,600 |
| 2022-10-18 | 42,700.00 | 42,825.00 | 41,675.00 | 41,900.00 | 21,628.95 | 2,349,200 |
| 2022-10-17 | 42,150.00 | 42,800.00 | 42,000.00 | 42,450.00 | 21,912.86 | 1,701,300 |
| 2022-10-14 | 42,750.00 | 42,875.00 | 42,125.00 | 42,125.00 | 21,745.10 | 1,448,700 |
| 2022-10-13 | 42,775.00 | 43,200.00 | 42,450.00 | 42,500.00 | 21,938.68 | 2,434,700 |
| 2022-10-12 | 42,200.00 | 42,425.00 | 41,750.00 | 42,075.00 | 21,719.29 | 2,321,700 |
| 2022-10-11 | 42,200.00 | 42,500.00 | 41,600.00 | 41,700.00 | 21,525.71 | 2,429,800 |
| 2022-10-10 | 42,950.00 | 42,950.00 | 41,900.00 | 41,900.00 | 21,628.95 | 3,768,300 |
| 2022-10-07 | 43,325.00 | 44,050.00 | 43,100.00 | 43,800.00 | 22,609.74 | 1,810,700 |
| 2022-10-06 | 43,600.00 | 44,250.00 | 43,300.00 | 43,300.00 | 22,351.64 | 1,522,600 |
| 2022-10-05 | 44,250.00 | 44,400.00 | 43,600.00 | 43,600.00 | 22,506.50 | 1,903,000 |
| 2022-10-04 | 42,225.00 | 44,175.00 | 42,225.00 | 44,150.00 | 22,790.41 | 5,310,500 |
| 2022-10-03 | 41,500.00 | 42,150.00 | 41,475.00 | 42,150.00 | 21,758.00 | 1,531,800 |
| 2022-09-30 | 41,200.00 | 41,825.00 | 40,825.00 | 41,425.00 | 21,383.76 | 2,546,700 |
| 2022-09-29 | 41,700.00 | 41,950.00 | 41,350.00 | 41,500.00 | 21,422.47 | 2,796,900 |
| 2022-09-28 | 41,600.00 | 41,925.00 | 41,250.00 | 41,250.00 | 21,293.42 | 2,549,200 |
| 2022-09-27 | 41,875.00 | 42,100.00 | 41,500.00 | 41,750.00 | 21,551.52 | 3,284,200 |
| 2022-09-26 | 42,500.00 | 42,500.00 | 41,025.00 | 41,300.00 | 21,319.23 | 7,422,300 |
| 2022-09-23 | 43,425.00 | 43,425.00 | 42,725.00 | 43,250.00 | 22,325.83 | 2,386,000 |
| 2022-09-22 | 42,550.00 | 43,975.00 | 42,250.00 | 43,775.00 | 22,596.84 | 3,224,100 |
| 2022-09-21 | 41,700.00 | 42,650.00 | 41,100.00 | 42,525.00 | 21,951.58 | 2,512,200 |
| 2022-09-20 | 42,400.00 | 42,950.00 | 41,675.00 | 42,100.00 | 21,732.19 | 2,198,500 |
| 2022-09-19 | 43,350.00 | 43,350.00 | 42,000.00 | 42,275.00 | 21,822.53 | 3,629,500 |
| 2022-09-16 | 44,000.00 | 44,225.00 | 43,100.00 | 43,425.00 | 22,416.16 | 3,268,100 |
| 2022-09-15 | 43,850.00 | 45,250.00 | 43,850.00 | 44,000.00 | 22,712.98 | 4,380,700 |
| 2022-09-14 | 43,000.00 | 43,900.00 | 42,900.00 | 43,550.00 | 22,480.69 | 2,373,100 |
| 2022-09-13 | 44,075.00 | 44,100.00 | 43,475.00 | 43,550.00 | 22,480.69 | 1,372,800 |
| 2022-09-12 | 43,475.00 | 43,950.00 | 42,950.00 | 43,850.00 | 22,635.55 | 1,410,100 |
| 2022-09-09 | 42,725.00 | 43,475.00 | 41,825.00 | 43,325.00 | 22,364.54 | 2,177,800 |
| 2022-09-08 | 43,600.00 | 43,850.00 | 42,600.00 | 42,650.00 | 22,016.11 | 3,430,300 |
| 2022-09-07 | 44,000.00 | 44,600.00 | 43,225.00 | 44,025.00 | 22,725.89 | 3,380,800 |
| 2022-09-06 | 43,175.00 | 44,475.00 | 43,175.00 | 44,175.00 | 22,803.32 | 6,097,400 |
| 2022-09-05 | 40,500.00 | 43,300.00 | 40,500.00 | 42,550.00 | 21,964.49 | 6,620,800 |
| 2022-09-02 | 40,400.00 | 40,750.00 | 40,350.00 | 40,475.00 | 20,893.36 | 3,092,700 |
| 2022-09-01 | 39,425.00 | 40,325.00 | 39,200.00 | 40,200.00 | 20,751.41 | 3,847,700 |
| 2022-08-31 | 39,375.00 | 39,425.00 | 38,675.00 | 39,300.00 | 20,286.82 | 2,139,400 |
| 2022-08-30 | 39,800.00 | 39,975.00 | 39,300.00 | 39,425.00 | 20,351.35 | 3,922,200 |
| 2022-08-29 | 38,125.00 | 39,750.00 | 37,650.00 | 39,550.00 | 20,415.87 | 4,071,400 |
| 2022-08-26 | 38,725.00 | 38,750.00 | 38,350.00 | 38,500.00 | 19,873.86 | 1,431,800 |
| 2022-08-25 | 38,625.00 | 38,800.00 | 38,250.00 | 38,500.00 | 19,873.86 | 2,497,400 |
| 2022-08-24 | 38,125.00 | 38,650.00 | 37,600.00 | 38,575.00 | 19,912.57 | 3,148,700 |
| 2022-08-23 | 36,950.00 | 38,325.00 | 36,950.00 | 38,250.00 | 19,744.81 | 4,437,100 |
| 2022-08-22 | 37,775.00 | 38,050.00 | 36,500.00 | 36,950.00 | 19,073.74 | 3,640,900 |
| 2022-08-19 | 37,100.00 | 38,225.00 | 37,050.00 | 37,500.00 | 19,357.65 | 4,180,700 |
| 2022-08-18 | 37,100.00 | 37,600.00 | 36,700.00 | 36,800.00 | 18,996.31 | 4,406,500 |
| 2022-08-16 | 37,300.00 | 37,600.00 | 36,500.00 | 36,700.00 | 18,944.69 | 4,011,900 |
| 2022-08-15 | 37,800.00 | 38,225.00 | 37,300.00 | 37,300.00 | 19,254.41 | 3,763,000 |
| 2022-08-12 | 37,550.00 | 38,375.00 | 37,025.00 | 37,750.00 | 19,486.71 | 5,979,400 |
| 2022-08-11 | 39,900.00 | 39,900.00 | 37,500.00 | 37,600.00 | 19,409.27 | 23,464,200 |
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.