Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 24,400.00 | 24,700.00 | 24,325.00 | 24,500.00 | 24,500.00 | 1,324,600 |
| 2026-07-23 | 24,325.00 | 24,450.00 | 24,250.00 | 24,400.00 | 24,400.00 | 895,900 |
| 2026-07-22 | 24,175.00 | 24,500.00 | 24,175.00 | 24,275.00 | 24,275.00 | 1,087,800 |
| 2026-07-21 | 24,575.00 | 24,775.00 | 24,100.00 | 24,175.00 | 24,175.00 | 1,360,800 |
| 2026-07-20 | 23,900.00 | 24,600.00 | 23,900.00 | 24,325.00 | 24,325.00 | 1,425,800 |
| 2026-07-17 | 23,875.00 | 24,050.00 | 23,600.00 | 23,850.00 | 23,850.00 | 2,118,500 |
| 2026-07-16 | 24,025.00 | 24,075.00 | 23,700.00 | 23,825.00 | 23,825.00 | 1,228,300 |
| 2026-07-15 | 24,025.00 | 24,100.00 | 23,850.00 | 24,025.00 | 24,025.00 | 757,100 |
| 2026-07-14 | 23,975.00 | 24,175.00 | 23,900.00 | 24,000.00 | 24,000.00 | 1,560,400 |
| 2026-07-13 | 23,300.00 | 23,925.00 | 22,950.00 | 23,925.00 | 23,925.00 | 1,218,000 |
| 2026-07-10 | 23,100.00 | 23,450.00 | 23,050.00 | 23,300.00 | 23,300.00 | 829,000 |
| 2026-07-09 | 22,875.00 | 23,100.00 | 22,725.00 | 23,000.00 | 23,000.00 | 968,200 |
| 2026-07-08 | 22,750.00 | 22,900.00 | 22,400.00 | 22,875.00 | 22,875.00 | 799,800 |
| 2026-07-07 | 22,775.00 | 22,775.00 | 22,375.00 | 22,750.00 | 22,750.00 | 454,300 |
| 2026-07-06 | 22,600.00 | 22,975.00 | 22,500.00 | 22,625.00 | 22,625.00 | 561,100 |
| 2026-07-03 | 22,475.00 | 22,700.00 | 22,450.00 | 22,525.00 | 22,525.00 | 718,100 |
| 2026-07-02 | 22,350.00 | 22,675.00 | 22,200.00 | 22,475.00 | 22,475.00 | 1,259,500 |
| 2026-07-01 | 22,025.00 | 22,450.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1,271,500 |
| 2026-06-30 | 22,100.00 | 22,150.00 | 21,825.00 | 22,025.00 | 22,025.00 | 1,257,600 |
| 2026-06-29 | 22,075.00 | 22,350.00 | 21,925.00 | 22,100.00 | 22,100.00 | 597,100 |
| 2026-06-26 | 22,000.00 | 22,175.00 | 21,925.00 | 22,050.00 | 22,050.00 | 828,500 |
| 2026-06-25 | 21,975.00 | 22,025.00 | 21,700.00 | 21,900.00 | 21,900.00 | 2,290,700 |
| 2026-06-24 | 22,575.00 | 22,575.00 | 21,950.00 | 21,975.00 | 21,975.00 | 1,884,300 |
| 2026-06-23 | 22,575.00 | 22,600.00 | 22,200.00 | 22,350.00 | 22,350.00 | 1,212,800 |
| 2026-06-22 | 22,300.00 | 22,800.00 | 22,225.00 | 22,550.00 | 22,550.00 | 914,100 |
| 2026-06-19 | 22,300.00 | 22,525.00 | 22,200.00 | 22,225.00 | 22,225.00 | 1,495,000 |
| 2026-06-18 | 22,750.00 | 22,975.00 | 22,200.00 | 22,250.00 | 22,250.00 | 1,023,200 |
| 2026-06-17 | 23,475.00 | 23,600.00 | 22,500.00 | 22,550.00 | 22,550.00 | 1,753,700 |
| 2026-06-16 | 23,375.00 | 23,375.00 | 23,375.00 | 23,375.00 | 23,375.00 | 0 |
| 2026-06-15 | 23,950.00 | 24,200.00 | 23,150.00 | 23,375.00 | 23,375.00 | 7,083,900 |
| 2026-06-12 | 22,375.00 | 23,775.00 | 22,375.00 | 23,475.00 | 23,475.00 | 2,791,300 |
| 2026-06-11 | 22,125.00 | 22,900.00 | 21,850.00 | 22,350.00 | 22,350.00 | 7,003,700 |
| 2026-06-10 | 21,900.00 | 22,275.00 | 21,800.00 | 22,000.00 | 22,000.00 | 5,830,400 |
| 2026-06-09 | 21,875.00 | 22,400.00 | 21,350.00 | 21,800.00 | 21,800.00 | 6,614,100 |
| 2026-06-08 | 21,850.00 | 21,950.00 | 21,400.00 | 21,875.00 | 21,875.00 | 3,400,200 |
| 2026-06-05 | 22,025.00 | 22,025.00 | 21,675.00 | 21,900.00 | 21,900.00 | 3,580,500 |
| 2026-06-04 | 22,075.00 | 22,200.00 | 21,500.00 | 22,075.00 | 22,075.00 | 3,266,900 |
| 2026-06-03 | 22,025.00 | 22,225.00 | 21,750.00 | 22,075.00 | 22,075.00 | 2,687,200 |
| 2026-06-02 | 22,500.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | 6,760,300 |
| 2026-06-01 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0 |
| 2026-05-29 | 22,700.00 | 22,950.00 | 22,100.00 | 22,100.00 | 22,100.00 | 2,677,500 |
| 2026-05-28 | 22,725.00 | 22,725.00 | 22,725.00 | 22,725.00 | 22,725.00 | 0 |
| 2026-05-27 | 22,725.00 | 22,725.00 | 22,725.00 | 22,725.00 | 22,725.00 | 0 |
| 2026-05-26 | 22,550.00 | 23,125.00 | 22,550.00 | 22,725.00 | 22,725.00 | 1,265,200 |
| 2026-05-25 | 23,150.00 | 23,175.00 | 22,500.00 | 22,525.00 | 22,525.00 | 1,065,200 |
| 2026-05-22 | 22,325.00 | 23,225.00 | 22,000.00 | 23,175.00 | 23,175.00 | 2,403,800 |
| 2026-05-21 | 23,275.00 | 23,525.00 | 22,175.00 | 22,325.00 | 22,325.00 | 2,544,700 |
| 2026-05-20 | 23,000.00 | 23,525.00 | 22,625.00 | 23,525.00 | 23,525.00 | 2,610,100 |
| 2026-05-19 | 24,950.00 | 25,000.00 | 22,975.00 | 23,225.00 | 23,225.00 | 3,354,300 |
| 2026-05-18 | 23,950.00 | 24,950.00 | 23,700.00 | 24,950.00 | 24,950.00 | 2,486,900 |
| 2026-05-15 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0 |
| 2026-05-14 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0 |
| 2026-05-13 | 24,075.00 | 24,075.00 | 23,550.00 | 23,950.00 | 23,950.00 | 837,200 |
| 2026-05-12 | 24,150.00 | 24,350.00 | 23,425.00 | 24,100.00 | 24,100.00 | 1,211,500 |
| 2026-05-11 | 24,300.00 | 24,775.00 | 23,425.00 | 24,150.00 | 24,150.00 | 2,203,400 |
| 2026-05-08 | 25,500.00 | 25,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 2,500,300 |
| 2026-05-07 | 26,100.00 | 26,250.00 | 25,450.00 | 25,500.00 | 25,500.00 | 1,914,500 |
| 2026-05-06 | 26,850.00 | 26,875.00 | 25,925.00 | 26,175.00 | 26,175.00 | 1,875,300 |
| 2026-05-05 | 27,000.00 | 27,050.00 | 26,800.00 | 26,850.00 | 26,850.00 | 2,074,600 |
| 2026-05-04 | 26,650.00 | 26,800.00 | 26,325.00 | 26,800.00 | 26,800.00 | 2,025,800 |
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.