Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 30,000.00 | 31,825.00 | 29,850.00 | 31,725.00 | 16,376.58 | 10,436,500 |
| 2022-05-12 | 28,900.00 | 30,425.00 | 28,900.00 | 29,500.00 | 15,228.02 | 9,475,000 |
| 2022-05-11 | 29,900.00 | 30,750.00 | 28,900.00 | 28,900.00 | 14,918.30 | 9,993,500 |
| 2022-05-10 | 27,850.00 | 28,800.00 | 27,200.00 | 28,675.00 | 14,802.15 | 10,687,300 |
| 2022-05-09 | 28,800.00 | 29,350.00 | 28,025.00 | 28,550.00 | 14,737.63 | 9,592,100 |
| 2022-04-28 | 27,625.00 | 28,400.00 | 27,425.00 | 28,400.00 | 14,660.20 | 8,582,400 |
| 2022-04-27 | 26,300.00 | 27,225.00 | 26,300.00 | 27,100.00 | 13,989.13 | 3,240,100 |
| 2022-04-26 | 26,800.00 | 26,900.00 | 26,300.00 | 26,300.00 | 13,576.17 | 3,972,400 |
| 2022-04-25 | 26,900.00 | 26,975.00 | 26,600.00 | 26,800.00 | 13,834.27 | 4,055,000 |
| 2022-04-22 | 27,250.00 | 27,550.00 | 26,950.00 | 27,275.00 | 14,079.47 | 4,347,500 |
| 2022-04-21 | 27,350.00 | 27,875.00 | 27,100.00 | 27,275.00 | 14,079.47 | 4,943,900 |
| 2022-04-20 | 27,475.00 | 27,600.00 | 26,700.00 | 27,150.00 | 14,014.94 | 4,644,800 |
| 2022-04-19 | 27,950.00 | 27,950.00 | 27,050.00 | 27,125.00 | 14,002.04 | 5,017,300 |
| 2022-04-18 | 28,200.00 | 28,425.00 | 27,600.00 | 27,700.00 | 14,298.85 | 5,527,100 |
| 2022-04-14 | 28,200.00 | 28,450.00 | 27,825.00 | 28,300.00 | 14,608.58 | 4,332,900 |
| 2022-04-13 | 27,300.00 | 28,300.00 | 27,300.00 | 28,175.00 | 14,544.05 | 8,244,000 |
| 2022-04-12 | 27,450.00 | 27,550.00 | 26,625.00 | 26,625.00 | 13,743.93 | 4,635,900 |
| 2022-04-11 | 27,650.00 | 28,350.00 | 27,225.00 | 27,475.00 | 14,182.71 | 7,191,100 |
| 2022-04-08 | 27,175.00 | 27,650.00 | 27,050.00 | 27,475.00 | 14,182.71 | 5,062,600 |
| 2022-04-07 | 27,650.00 | 27,850.00 | 26,325.00 | 27,200.00 | 14,040.75 | 8,539,200 |
| 2022-04-06 | 26,500.00 | 27,750.00 | 26,500.00 | 27,625.00 | 14,260.14 | 10,995,200 |
| 2022-04-05 | 25,825.00 | 26,350.00 | 25,600.00 | 26,225.00 | 13,537.45 | 9,575,000 |
| 2022-04-04 | 26,825.00 | 26,825.00 | 26,825.00 | 26,825.00 | 13,847.18 | 2,043,100 |
| 2022-04-01 | 28,600.00 | 28,825.00 | 28,425.00 | 28,825.00 | 13,310.32 | 12,158,600 |
| 2022-03-31 | 28,400.00 | 28,800.00 | 28,400.00 | 28,550.00 | 13,183.34 | 7,237,200 |
| 2022-03-30 | 29,000.00 | 29,050.00 | 28,150.00 | 28,325.00 | 13,079.44 | 8,894,300 |
| 2022-03-29 | 29,400.00 | 29,650.00 | 28,600.00 | 28,975.00 | 13,379.59 | 6,603,800 |
| 2022-03-28 | 28,550.00 | 29,450.00 | 28,550.00 | 29,350.00 | 13,552.75 | 6,139,800 |
| 2022-03-25 | 28,000.00 | 28,600.00 | 28,000.00 | 28,525.00 | 13,171.79 | 9,149,000 |
| 2022-03-24 | 28,500.00 | 28,725.00 | 27,500.00 | 27,800.00 | 12,837.02 | 11,516,500 |
| 2022-03-23 | 27,800.00 | 28,100.00 | 27,725.00 | 28,050.00 | 12,952.46 | 5,351,500 |
| 2022-03-22 | 26,575.00 | 27,575.00 | 26,525.00 | 27,350.00 | 12,629.22 | 5,209,400 |
| 2022-03-21 | 26,975.00 | 27,000.00 | 26,500.00 | 26,650.00 | 12,305.99 | 3,184,500 |
| 2022-03-18 | 26,400.00 | 27,225.00 | 26,300.00 | 26,975.00 | 12,456.06 | 3,322,300 |
| 2022-03-17 | 27,000.00 | 27,100.00 | 26,100.00 | 26,300.00 | 12,144.37 | 4,173,600 |
| 2022-03-16 | 26,025.00 | 26,975.00 | 26,000.00 | 26,975.00 | 12,456.06 | 3,449,600 |
| 2022-03-15 | 26,000.00 | 26,250.00 | 25,500.00 | 25,825.00 | 11,925.03 | 3,423,100 |
| 2022-03-14 | 27,350.00 | 27,375.00 | 25,750.00 | 26,025.00 | 12,017.39 | 5,760,100 |
| 2022-03-11 | 26,350.00 | 27,975.00 | 26,275.00 | 27,050.00 | 12,490.69 | 3,818,000 |
| 2022-03-10 | 27,275.00 | 27,675.00 | 26,175.00 | 27,150.00 | 12,536.87 | 7,828,000 |
| 2022-03-09 | 28,400.00 | 29,150.00 | 27,600.00 | 27,800.00 | 12,837.02 | 7,098,500 |
| 2022-03-08 | 29,800.00 | 29,800.00 | 28,025.00 | 28,300.00 | 13,067.90 | 9,665,100 |
| 2022-03-07 | 30,000.00 | 30,200.00 | 29,625.00 | 30,075.00 | 13,887.53 | 11,311,000 |
| 2022-03-04 | 29,275.00 | 29,400.00 | 28,500.00 | 29,225.00 | 13,495.03 | 12,324,500 |
| 2022-03-02 | 28,525.00 | 29,225.00 | 27,925.00 | 28,125.00 | 12,987.09 | 7,478,400 |
| 2022-03-01 | 27,350.00 | 28,450.00 | 27,350.00 | 27,650.00 | 12,767.75 | 8,939,000 |
| 2022-02-25 | 27,000.00 | 27,700.00 | 26,650.00 | 26,675.00 | 12,317.53 | 8,341,200 |
| 2022-02-24 | 24,500.00 | 27,350.00 | 24,275.00 | 26,975.00 | 12,456.06 | 19,453,000 |
| 2022-02-23 | 23,725.00 | 24,100.00 | 23,425.00 | 23,975.00 | 11,070.77 | 4,480,000 |
| 2022-02-22 | 23,350.00 | 23,425.00 | 22,875.00 | 23,200.00 | 10,712.91 | 2,174,400 |
| 2022-02-21 | 23,125.00 | 23,450.00 | 23,075.00 | 23,150.00 | 10,689.82 | 1,498,600 |
| 2022-02-18 | 22,800.00 | 23,175.00 | 22,600.00 | 23,100.00 | 10,666.73 | 1,670,700 |
| 2022-02-17 | 23,400.00 | 23,425.00 | 22,800.00 | 22,975.00 | 10,609.01 | 2,998,100 |
| 2022-02-16 | 23,450.00 | 23,725.00 | 23,200.00 | 23,475.00 | 10,839.89 | 3,412,500 |
| 2022-02-15 | 22,925.00 | 23,400.00 | 22,800.00 | 23,375.00 | 10,793.71 | 3,541,700 |
| 2022-02-14 | 21,875.00 | 22,975.00 | 21,875.00 | 22,925.00 | 10,585.92 | 5,991,900 |
| 2022-02-11 | 21,250.00 | 21,875.00 | 21,150.00 | 21,875.00 | 10,101.07 | 2,595,900 |
| 2022-02-10 | 21,700.00 | 21,750.00 | 21,200.00 | 21,250.00 | 9,812.47 | 1,934,600 |
| 2022-02-09 | 21,025.00 | 21,650.00 | 20,925.00 | 21,650.00 | 9,997.17 | 3,160,900 |
| 2022-02-08 | 21,300.00 | 21,350.00 | 20,800.00 | 20,825.00 | 9,616.22 | 4,245,300 |
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.