Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 40,400.00 | 41,275.00 | 40,175.00 | 40,300.00 | 20,803.03 | 3,540,200 |
| 2022-08-09 | 39,900.00 | 40,450.00 | 39,900.00 | 40,225.00 | 20,764.31 | 3,062,400 |
| 2022-08-08 | 39,200.00 | 39,650.00 | 39,000.00 | 39,600.00 | 20,441.68 | 2,988,500 |
| 2022-08-05 | 38,500.00 | 40,300.00 | 38,500.00 | 39,750.00 | 20,519.11 | 4,714,300 |
| 2022-08-04 | 40,025.00 | 40,200.00 | 39,275.00 | 39,400.00 | 20,338.44 | 4,096,900 |
| 2022-08-03 | 39,750.00 | 40,600.00 | 39,750.00 | 40,250.00 | 20,777.22 | 2,597,500 |
| 2022-08-02 | 40,750.00 | 40,750.00 | 39,650.00 | 39,750.00 | 20,519.11 | 3,257,300 |
| 2022-08-01 | 39,600.00 | 40,875.00 | 39,200.00 | 40,750.00 | 21,035.32 | 4,759,700 |
| 2022-07-29 | 39,325.00 | 39,850.00 | 39,175.00 | 39,600.00 | 20,441.68 | 3,919,800 |
| 2022-07-28 | 38,925.00 | 39,975.00 | 38,400.00 | 39,175.00 | 20,222.30 | 5,124,000 |
| 2022-07-27 | 36,125.00 | 39,200.00 | 36,125.00 | 38,900.00 | 20,080.34 | 8,455,200 |
| 2022-07-26 | 35,325.00 | 35,600.00 | 35,225.00 | 35,600.00 | 18,376.87 | 2,353,300 |
| 2022-07-25 | 35,100.00 | 35,700.00 | 35,025.00 | 35,050.00 | 18,092.95 | 3,452,400 |
| 2022-07-22 | 34,225.00 | 35,325.00 | 33,975.00 | 35,075.00 | 18,105.86 | 2,944,700 |
| 2022-07-21 | 34,100.00 | 34,375.00 | 33,875.00 | 34,150.00 | 17,628.37 | 2,086,300 |
| 2022-07-20 | 34,100.00 | 34,325.00 | 33,900.00 | 34,050.00 | 17,576.75 | 2,552,800 |
| 2022-07-19 | 32,850.00 | 33,850.00 | 32,625.00 | 33,750.00 | 17,421.89 | 2,600,100 |
| 2022-07-18 | 32,325.00 | 33,350.00 | 32,200.00 | 33,025.00 | 17,047.64 | 1,613,300 |
| 2022-07-15 | 33,800.00 | 33,800.00 | 33,000.00 | 33,000.00 | 17,034.74 | 2,910,500 |
| 2022-07-14 | 33,800.00 | 34,450.00 | 32,950.00 | 34,025.00 | 17,563.85 | 4,289,900 |
| 2022-07-13 | 33,700.00 | 34,125.00 | 33,000.00 | 33,800.00 | 17,447.70 | 5,676,500 |
| 2022-07-12 | 31,800.00 | 33,650.00 | 31,700.00 | 33,300.00 | 17,189.60 | 6,715,600 |
| 2022-07-11 | 32,275.00 | 32,500.00 | 31,225.00 | 31,375.00 | 16,195.90 | 5,211,800 |
| 2022-07-08 | 32,525.00 | 33,000.00 | 32,300.00 | 32,300.00 | 16,673.39 | 2,994,600 |
| 2022-07-07 | 32,000.00 | 32,300.00 | 31,675.00 | 31,850.00 | 16,441.10 | 1,583,200 |
| 2022-07-06 | 32,500.00 | 32,500.00 | 31,575.00 | 32,000.00 | 16,518.53 | 3,938,600 |
| 2022-07-05 | 30,525.00 | 33,000.00 | 30,525.00 | 33,000.00 | 17,034.74 | 7,752,100 |
| 2022-07-04 | 30,025.00 | 30,500.00 | 29,225.00 | 30,050.00 | 15,511.93 | 5,241,900 |
| 2022-07-01 | 30,675.00 | 31,175.00 | 29,950.00 | 30,025.00 | 15,499.03 | 4,248,800 |
| 2022-06-30 | 31,025.00 | 31,325.00 | 30,500.00 | 30,675.00 | 15,834.56 | 4,094,800 |
| 2022-06-29 | 31,925.00 | 31,925.00 | 31,400.00 | 31,525.00 | 16,273.33 | 2,363,100 |
| 2022-06-28 | 31,750.00 | 32,175.00 | 31,600.00 | 31,950.00 | 16,492.72 | 1,780,900 |
| 2022-06-27 | 32,200.00 | 32,350.00 | 31,500.00 | 31,725.00 | 16,376.58 | 3,568,600 |
| 2022-06-24 | 32,475.00 | 32,650.00 | 32,075.00 | 32,200.00 | 16,621.77 | 1,772,300 |
| 2022-06-23 | 32,925.00 | 32,925.00 | 31,850.00 | 32,200.00 | 16,621.77 | 3,586,600 |
| 2022-06-22 | 33,075.00 | 33,500.00 | 32,225.00 | 32,950.00 | 17,008.93 | 6,384,300 |
| 2022-06-21 | 32,375.00 | 33,075.00 | 31,950.00 | 32,975.00 | 17,021.83 | 5,879,200 |
| 2022-06-20 | 31,950.00 | 31,975.00 | 30,750.00 | 31,300.00 | 16,157.19 | 5,023,500 |
| 2022-06-17 | 32,450.00 | 32,450.00 | 31,400.00 | 31,800.00 | 16,415.29 | 4,871,500 |
| 2022-06-16 | 32,500.00 | 33,300.00 | 32,275.00 | 32,600.00 | 16,828.25 | 4,152,600 |
| 2022-06-15 | 32,875.00 | 32,975.00 | 31,300.00 | 31,450.00 | 16,234.62 | 5,585,900 |
| 2022-06-14 | 32,000.00 | 33,400.00 | 31,975.00 | 32,875.00 | 16,970.21 | 4,035,500 |
| 2022-06-13 | 32,500.00 | 33,150.00 | 31,800.00 | 32,800.00 | 16,931.50 | 6,138,600 |
| 2022-06-10 | 34,600.00 | 34,800.00 | 33,550.00 | 33,675.00 | 17,383.17 | 5,146,600 |
| 2022-06-09 | 35,150.00 | 35,325.00 | 34,800.00 | 35,000.00 | 18,067.14 | 3,010,800 |
| 2022-06-08 | 36,250.00 | 36,450.00 | 35,025.00 | 35,150.00 | 18,144.57 | 4,462,200 |
| 2022-06-07 | 35,200.00 | 37,000.00 | 35,200.00 | 36,450.00 | 18,815.64 | 4,236,300 |
| 2022-06-06 | 35,100.00 | 35,525.00 | 34,850.00 | 35,150.00 | 18,144.57 | 2,317,600 |
| 2022-06-03 | 34,875.00 | 35,750.00 | 34,850.00 | 34,950.00 | 18,041.33 | 3,304,700 |
| 2022-06-02 | 34,900.00 | 35,000.00 | 34,400.00 | 34,675.00 | 17,899.38 | 3,166,300 |
| 2022-05-31 | 33,125.00 | 35,000.00 | 33,050.00 | 35,000.00 | 18,067.14 | 6,144,000 |
| 2022-05-30 | 33,000.00 | 33,150.00 | 32,600.00 | 32,750.00 | 16,905.68 | 2,608,600 |
| 2022-05-27 | 33,600.00 | 33,650.00 | 32,675.00 | 32,850.00 | 16,957.31 | 2,862,400 |
| 2022-05-25 | 32,725.00 | 33,600.00 | 32,600.00 | 33,200.00 | 17,137.98 | 4,143,500 |
| 2022-05-24 | 32,700.00 | 33,350.00 | 32,675.00 | 33,050.00 | 17,060.55 | 2,605,000 |
| 2022-05-23 | 33,300.00 | 33,800.00 | 32,700.00 | 32,900.00 | 16,983.12 | 4,005,000 |
| 2022-05-20 | 31,675.00 | 33,075.00 | 31,675.00 | 33,050.00 | 17,060.55 | 4,831,400 |
| 2022-05-19 | 31,950.00 | 32,325.00 | 31,250.00 | 31,450.00 | 16,234.62 | 6,494,300 |
| 2022-05-18 | 33,550.00 | 33,925.00 | 32,050.00 | 32,500.00 | 16,776.63 | 7,790,700 |
| 2022-05-17 | 32,000.00 | 33,575.00 | 31,850.00 | 33,300.00 | 17,189.60 | 7,142,300 |
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.