Indo Tambangraya Megah Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21,025.00	21,325.00	21,000.00	21,075.00	9,731.66	2,379,600
2022-02-04	20,925.00	21,175.00	20,700.00	20,800.00	9,604.67	1,219,500
2022-02-03	21,350.00	21,425.00	20,375.00	20,925.00	9,662.39	3,394,600
2022-02-02	21,650.00	21,825.00	21,150.00	21,325.00	9,847.10	2,195,200
2022-01-31	22,550.00	22,650.00	21,625.00	21,650.00	9,997.17	3,660,000
2022-01-28	22,175.00	22,700.00	21,875.00	22,550.00	10,412.76	3,732,600
2022-01-27	21,400.00	22,150.00	21,350.00	22,150.00	10,228.05	5,322,500
2022-01-26	21,225.00	21,575.00	21,125.00	21,400.00	9,881.73	2,321,800
2022-01-25	21,575.00	21,775.00	21,050.00	21,225.00	9,800.92	2,437,700
2022-01-24	20,800.00	21,500.00	20,725.00	21,500.00	9,927.91	4,409,400
2022-01-21	20,750.00	20,875.00	20,550.00	20,800.00	9,604.67	1,176,700
2022-01-20	20,950.00	21,100.00	20,750.00	20,825.00	9,616.22	1,465,800
2022-01-19	20,875.00	21,175.00	20,550.00	20,950.00	9,673.94	1,383,200
2022-01-18	21,225.00	21,450.00	20,625.00	20,825.00	9,616.22	3,156,200
2022-01-17	20,950.00	21,150.00	20,850.00	21,125.00	9,754.75	2,603,100
2022-01-14	20,750.00	20,875.00	20,500.00	20,700.00	9,558.50	1,899,700
2022-01-13	20,450.00	20,800.00	20,300.00	20,600.00	9,512.32	2,109,100
2022-01-12	20,275.00	20,450.00	20,100.00	20,175.00	9,316.07	1,386,900
2022-01-11	20,350.00	20,675.00	20,125.00	20,175.00	9,316.07	2,554,500
2022-01-10	20,100.00	20,225.00	19,975.00	20,050.00	9,258.35	997,200
2022-01-07	19,900.00	20,375.00	19,700.00	20,025.00	9,246.81	4,142,100
2022-01-06	20,050.00	20,100.00	19,550.00	19,625.00	9,062.10	3,597,300
2022-01-05	20,150.00	20,725.00	20,000.00	20,050.00	9,258.35	3,537,100
2022-01-04	19,650.00	19,975.00	19,625.00	19,925.00	9,200.63	3,148,100
2022-01-03	19,350.00	19,875.00	19,325.00	19,625.00	9,062.10	6,248,000
2021-12-30	21,050.00	21,050.00	20,275.00	20,400.00	9,419.97	2,800,400
2021-12-29	21,350.00	21,400.00	21,025.00	21,125.00	9,754.75	1,474,700
2021-12-28	20,150.00	21,450.00	20,150.00	21,375.00	9,870.19	4,824,700
2021-12-27	20,150.00	20,200.00	20,050.00	20,150.00	9,304.53	584,700
2021-12-24	20,025.00	20,250.00	19,875.00	20,100.00	9,281.44	1,108,800
2021-12-23	20,200.00	20,350.00	20,000.00	20,050.00	9,258.35	1,118,400
2021-12-22	20,500.00	20,675.00	20,150.00	20,150.00	9,304.53	1,422,700
2021-12-21	20,075.00	20,500.00	20,075.00	20,400.00	9,419.97	1,192,600
2021-12-20	20,675.00	20,675.00	20,000.00	20,025.00	9,246.81	1,943,300
2021-12-17	20,250.00	20,675.00	20,250.00	20,675.00	9,546.95	2,974,200
2021-12-16	20,425.00	20,575.00	19,950.00	20,000.00	9,235.26	1,976,500
2021-12-15	20,375.00	20,775.00	20,075.00	20,325.00	9,385.34	2,508,100
2021-12-14	20,200.00	20,375.00	19,750.00	20,325.00	9,385.34	2,238,100
2021-12-13	20,250.00	20,550.00	20,200.00	20,225.00	9,339.16	1,205,800
2021-12-10	20,750.00	20,825.00	20,075.00	20,100.00	9,281.44	3,488,000
2021-12-09	21,000.00	21,400.00	20,750.00	20,750.00	9,581.59	2,093,100
2021-12-08	21,250.00	21,250.00	20,800.00	20,825.00	9,616.22	1,567,400
2021-12-07	21,475.00	21,525.00	20,925.00	21,000.00	9,697.03	2,650,400
2021-12-06	21,575.00	21,650.00	21,175.00	21,500.00	9,927.91	1,554,400
2021-12-03	21,875.00	21,950.00	21,425.00	21,550.00	9,951.00	1,862,100
2021-12-02	21,050.00	21,950.00	21,000.00	21,875.00	10,101.07	5,238,600
2021-12-01	21,000.00	21,400.00	20,750.00	20,900.00	9,650.85	3,340,500
2021-11-30	20,500.00	21,550.00	20,400.00	21,550.00	9,951.00	5,651,700
2021-11-29	20,000.00	20,925.00	19,900.00	20,875.00	9,639.31	3,655,400
2021-11-26	21,400.00	21,450.00	20,350.00	20,425.00	9,431.51	4,406,800
2021-11-25	21,300.00	21,675.00	21,025.00	21,550.00	9,951.00	4,058,900
2021-11-24	21,500.00	21,500.00	20,850.00	21,075.00	9,731.66	4,838,800
2021-11-23	20,600.00	21,075.00	20,275.00	21,050.00	9,720.11	6,752,000
2021-11-22	20,175.00	20,225.00	19,725.00	20,000.00	9,235.26	2,767,500
2021-11-19	19,700.00	20,450.00	19,525.00	20,175.00	9,316.07	4,425,600
2021-11-18	19,900.00	19,925.00	19,350.00	19,500.00	9,004.38	3,040,500
2021-11-17	19,375.00	20,125.00	19,350.00	19,950.00	9,212.18	6,970,800
2021-11-16	19,375.00	19,725.00	19,025.00	19,100.00	8,819.68	8,718,600
2021-11-15	20,650.00	20,650.00	19,325.00	19,325.00	8,923.57	13,203,200
2021-11-12	21,600.00	21,700.00	20,675.00	20,775.00	9,593.13	7,600,200

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.