Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 21,600.00 | 21,850.00 | 21,275.00 | 21,575.00 | 9,962.54 | 5,716,200 |
| 2021-11-10 | 22,675.00 | 22,675.00 | 22,050.00 | 22,275.00 | 9,723.35 | 5,554,900 |
| 2021-11-09 | 22,950.00 | 23,100.00 | 22,525.00 | 22,675.00 | 9,897.95 | 4,313,900 |
| 2021-11-08 | 22,500.00 | 22,650.00 | 22,325.00 | 22,625.00 | 9,876.13 | 2,289,900 |
| 2021-11-05 | 22,400.00 | 22,425.00 | 21,900.00 | 22,325.00 | 9,745.17 | 3,285,900 |
| 2021-11-04 | 23,000.00 | 23,100.00 | 22,175.00 | 22,400.00 | 9,777.91 | 6,459,600 |
| 2021-11-03 | 22,200.00 | 22,500.00 | 21,975.00 | 22,300.00 | 9,734.26 | 4,887,400 |
| 2021-11-02 | 21,750.00 | 22,125.00 | 21,350.00 | 21,525.00 | 9,395.96 | 4,887,500 |
| 2021-11-01 | 21,050.00 | 22,375.00 | 20,600.00 | 22,250.00 | 9,712.43 | 8,565,800 |
| 2021-10-29 | 22,000.00 | 22,800.00 | 21,275.00 | 21,600.00 | 9,428.70 | 14,505,300 |
| 2021-10-28 | 23,850.00 | 23,850.00 | 22,475.00 | 22,475.00 | 9,810.65 | 8,828,100 |
| 2021-10-27 | 25,200.00 | 25,200.00 | 24,100.00 | 24,150.00 | 10,541.81 | 3,019,400 |
| 2021-10-26 | 25,000.00 | 25,200.00 | 24,375.00 | 25,200.00 | 11,000.15 | 4,182,900 |
| 2021-10-25 | 24,400.00 | 25,050.00 | 24,400.00 | 24,850.00 | 10,847.37 | 4,086,500 |
| 2021-10-22 | 22,700.00 | 24,475.00 | 22,575.00 | 23,800.00 | 10,389.03 | 8,629,100 |
| 2021-10-21 | 23,650.00 | 24,400.00 | 23,650.00 | 24,225.00 | 10,574.55 | 11,720,700 |
| 2021-10-19 | 25,600.00 | 25,825.00 | 25,400.00 | 25,425.00 | 11,098.37 | 2,916,000 |
| 2021-10-18 | 25,800.00 | 26,200.00 | 25,525.00 | 25,675.00 | 11,207.49 | 4,065,100 |
| 2021-10-15 | 25,750.00 | 26,300.00 | 25,425.00 | 26,000.00 | 11,349.36 | 4,779,400 |
| 2021-10-14 | 26,150.00 | 26,425.00 | 25,475.00 | 25,550.00 | 11,152.93 | 5,001,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.