Indo Tambangraya Megah Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	26,650.00	26,650.00	26,650.00	26,650.00	26,650.00	0
2026-04-30	26,175.00	26,675.00	25,650.00	26,650.00	26,650.00	3,761,700
2026-04-29	25,475.00	26,225.00	25,475.00	26,200.00	26,200.00	2,182,700
2026-04-28	24,900.00	25,600.00	24,600.00	25,475.00	25,475.00	2,374,700
2026-04-27	26,450.00	26,525.00	25,350.00	25,450.00	24,458.00	3,652,200
2026-04-24	26,800.00	26,850.00	26,325.00	26,400.00	25,370.97	2,039,600
2026-04-23	27,000.00	27,050.00	26,575.00	26,750.00	25,707.33	1,484,900
2026-04-22	26,450.00	27,150.00	26,425.00	26,800.00	25,755.38	1,726,600
2026-04-21	26,075.00	26,550.00	25,775.00	26,250.00	25,226.82	2,223,100
2026-04-20	26,550.00	26,550.00	25,850.00	26,075.00	25,058.64	3,747,600
2026-04-17	26,825.00	27,175.00	26,500.00	26,575.00	25,539.15	2,272,800
2026-04-16	27,600.00	27,600.00	26,800.00	26,825.00	25,779.40	3,156,200
2026-04-15	27,250.00	27,700.00	27,100.00	27,425.00	26,356.02	2,475,400
2026-04-14	26,950.00	27,375.00	26,675.00	27,250.00	26,187.84	1,980,700
2026-04-13	27,250.00	27,500.00	26,650.00	26,650.00	25,611.23	3,088,700
2026-04-10	27,125.00	27,150.00	26,775.00	27,000.00	25,947.58	1,683,900
2026-04-09	26,250.00	27,175.00	26,250.00	27,125.00	26,067.71	4,225,300
2026-04-08	26,100.00	26,450.00	25,025.00	26,175.00	25,154.74	5,005,100
2026-04-07	27,300.00	27,300.00	26,150.00	26,650.00	25,611.23	2,692,200
2026-04-06	27,900.00	27,900.00	26,600.00	26,650.00	25,611.23	3,313,300
2026-04-02	27,500.00	28,200.00	27,050.00	27,325.00	26,259.92	7,979,300
2026-04-01	29,150.00	29,400.00	27,650.00	27,775.00	26,692.38	7,678,700
2026-03-31	30,200.00	30,250.00	29,100.00	29,725.00	28,566.37	4,610,000
2026-03-30	29,500.00	30,300.00	29,400.00	30,075.00	28,902.73	6,757,500
2026-03-27	29,650.00	29,725.00	28,325.00	28,825.00	27,701.45	4,104,500
2026-03-26	30,050.00	30,700.00	29,250.00	29,500.00	28,350.14	5,321,200
2026-03-25	28,000.00	30,150.00	27,950.00	30,050.00	28,878.70	9,429,900
2026-03-17	27,750.00	28,100.00	27,525.00	28,000.00	26,908.61	6,875,400
2026-03-16	27,625.00	27,875.00	27,000.00	27,825.00	26,740.43	4,073,900
2026-03-13	27,700.00	28,000.00	27,325.00	27,725.00	26,644.32	4,222,200
2026-03-12	26,550.00	27,775.00	26,550.00	27,725.00	26,644.32	7,123,500
2026-03-11	27,200.00	27,750.00	26,000.00	26,250.00	25,226.82	6,949,700
2026-03-10	27,800.00	28,150.00	27,000.00	28,025.00	26,932.63	8,255,200
2026-03-09	27,000.00	28,300.00	26,575.00	28,300.00	27,196.91	13,040,800
2026-03-06	26,100.00	27,175.00	25,750.00	26,975.00	25,923.56	8,683,800
2026-03-05	24,900.00	25,975.00	24,650.00	25,975.00	24,962.54	6,643,300
2026-03-04	25,100.00	25,875.00	24,450.00	25,000.00	24,025.54	11,958,000
2026-03-03	24,025.00	25,000.00	23,725.00	25,000.00	24,025.54	8,806,300
2026-03-02	22,775.00	23,500.00	22,725.00	23,500.00	22,584.01	5,014,000
2026-02-27	22,450.00	22,775.00	22,250.00	22,775.00	21,887.27	1,892,300
2026-02-26	22,550.00	22,675.00	22,325.00	22,450.00	21,574.94	1,855,500
2026-02-25	22,650.00	22,650.00	22,500.00	22,575.00	21,695.06	1,005,600
2026-02-24	22,600.00	22,650.00	22,500.00	22,650.00	21,767.14	1,149,100
2026-02-23	22,500.00	22,650.00	22,500.00	22,625.00	21,743.11	721,300
2026-02-20	22,700.00	22,750.00	22,425.00	22,475.00	21,598.96	1,528,100
2026-02-19	22,375.00	22,675.00	22,375.00	22,600.00	21,719.09	1,383,000
2026-02-18	22,300.00	22,350.00	22,250.00	22,350.00	21,478.83	886,700
2026-02-13	22,050.00	22,250.00	22,025.00	22,200.00	21,334.68	695,400
2026-02-12	22,250.00	22,300.00	22,025.00	22,025.00	21,166.50	970,000
2026-02-11	22,100.00	22,300.00	22,000.00	22,250.00	21,382.73	1,043,600
2026-02-10	22,025.00	22,100.00	21,950.00	22,100.00	21,238.58	1,029,900
2026-02-09	22,000.00	22,050.00	21,825.00	22,025.00	21,166.50	961,300
2026-02-06	22,075.00	22,075.00	21,800.00	21,950.00	21,094.42	2,329,700
2026-02-05	22,100.00	22,200.00	22,050.00	22,125.00	21,262.60	970,400
2026-02-04	22,050.00	22,200.00	22,025.00	22,050.00	21,190.53	1,017,500
2026-02-03	22,050.00	22,125.00	21,825.00	22,025.00	21,166.50	1,327,000
2026-02-02	21,975.00	22,200.00	21,725.00	21,900.00	21,046.37	2,255,200
2026-01-30	22,300.00	22,325.00	21,825.00	21,950.00	21,094.42	1,885,300
2026-01-29	21,950.00	22,275.00	20,900.00	22,200.00	21,334.68	4,205,400
2026-01-28	22,150.00	22,500.00	21,600.00	21,925.00	21,070.40	3,444,700

← NewerPage 3 of 5 · 252 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.