Indo Tambangraya Megah Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	22,675.00	22,675.00	22,200.00	22,200.00	21,334.68	1,591,800
2026-01-26	22,525.00	22,750.00	22,500.00	22,650.00	21,767.14	1,094,400
2026-01-23	22,750.00	22,750.00	22,375.00	22,500.00	21,622.99	1,206,900
2026-01-22	22,300.00	22,775.00	22,300.00	22,725.00	21,839.22	2,256,000
2026-01-21	22,375.00	22,400.00	22,150.00	22,300.00	21,430.78	1,294,000
2026-01-20	22,300.00	22,425.00	22,225.00	22,400.00	21,526.88	941,900
2026-01-19	22,300.00	22,350.00	22,125.00	22,325.00	21,454.81	1,009,000
2026-01-16	22,275.00	22,275.00	22,275.00	22,275.00	21,406.76	0
2026-01-15	22,150.00	22,350.00	22,150.00	22,275.00	21,406.76	803,300
2026-01-14	22,100.00	22,400.00	22,075.00	22,150.00	21,286.63	2,009,000
2026-01-13	21,850.00	22,050.00	21,725.00	22,000.00	21,142.48	1,602,000
2026-01-12	21,925.00	21,925.00	21,800.00	21,850.00	20,998.32	1,332,200
2026-01-09	22,000.00	22,025.00	21,825.00	21,925.00	21,070.40	1,625,600
2026-01-08	22,025.00	22,075.00	21,925.00	22,000.00	21,142.48	1,190,400
2026-01-07	21,975.00	22,025.00	21,875.00	22,025.00	21,166.50	1,680,800
2026-01-06	22,000.00	22,025.00	21,825.00	21,975.00	21,118.45	1,571,900
2026-01-05	22,025.00	22,075.00	21,900.00	21,925.00	21,070.40	1,043,500
2026-01-02	21,875.00	22,075.00	21,875.00	22,025.00	21,166.50	797,600
2026-01-01	21,875.00	21,875.00	21,875.00	21,875.00	21,022.35	0
2025-12-31	21,875.00	21,875.00	21,875.00	21,875.00	21,022.35	0
2025-12-30	21,975.00	21,975.00	21,800.00	21,875.00	21,022.35	943,700
2025-12-29	21,975.00	22,000.00	21,650.00	21,975.00	21,118.45	944,000
2025-12-26	22,000.00	22,000.00	22,000.00	22,000.00	21,142.48	0
2025-12-25	22,000.00	22,000.00	22,000.00	22,000.00	21,142.48	0
2025-12-24	21,875.00	22,000.00	21,850.00	22,000.00	21,142.48	826,300
2025-12-23	21,500.00	21,900.00	21,500.00	21,875.00	21,022.35	1,149,700
2025-12-22	21,575.00	21,575.00	21,375.00	21,550.00	20,710.02	877,100
2025-12-19	21,325.00	21,575.00	21,250.00	21,575.00	20,734.04	722,000
2025-12-18	21,500.00	21,500.00	21,250.00	21,325.00	20,493.79	1,272,100
2025-12-17	21,150.00	21,500.00	21,125.00	21,400.00	20,565.86	1,254,600
2025-12-16	21,550.00	21,575.00	21,150.00	21,150.00	20,325.61	3,723,300
2025-12-15	21,750.00	21,750.00	21,550.00	21,550.00	20,710.02	1,307,900
2025-12-12	21,750.00	21,850.00	21,675.00	21,725.00	20,878.19	993,400
2025-12-11	21,900.00	21,925.00	21,750.00	21,750.00	20,902.22	1,457,600
2025-12-10	21,925.00	21,950.00	21,875.00	21,900.00	21,046.37	1,498,600
2025-12-09	22,000.00	22,000.00	21,900.00	21,925.00	21,070.40	1,115,400
2025-12-08	22,100.00	22,100.00	21,975.00	22,000.00	21,142.48	635,500
2025-12-05	21,950.00	22,100.00	21,950.00	22,000.00	21,142.48	777,400
2025-12-04	22,025.00	22,025.00	21,925.00	21,950.00	21,094.42	635,100
2025-12-03	22,000.00	22,100.00	21,925.00	21,975.00	21,118.45	842,300
2025-12-02	21,900.00	22,000.00	21,900.00	22,000.00	21,142.48	946,200
2025-12-01	22,025.00	22,025.00	21,900.00	21,900.00	21,046.37	1,358,600
2025-11-28	22,000.00	22,050.00	21,900.00	22,050.00	21,190.53	1,670,100
2025-11-27	22,150.00	22,150.00	22,000.00	22,000.00	21,142.48	1,687,100
2025-11-26	22,150.00	22,150.00	22,050.00	22,050.00	21,190.53	1,313,400
2025-11-25	22,250.00	22,275.00	22,100.00	22,100.00	21,238.58	788,400
2025-11-24	22,375.00	22,375.00	22,125.00	22,250.00	21,382.73	1,224,000
2025-11-21	22,100.00	22,175.00	22,050.00	22,125.00	21,262.60	1,232,000
2025-11-20	22,200.00	22,200.00	22,100.00	22,100.00	21,238.58	1,125,900
2025-11-19	22,250.00	22,250.00	22,125.00	22,150.00	21,286.63	813,500
2025-11-18	22,350.00	22,375.00	22,100.00	22,100.00	21,238.58	1,814,200
2025-11-17	22,425.00	22,425.00	22,275.00	22,400.00	21,526.88	1,226,000
2025-11-14	22,600.00	22,600.00	22,425.00	22,425.00	21,550.91	1,536,000
2025-11-13	22,700.00	22,725.00	22,525.00	22,650.00	21,767.14	1,830,600
2025-11-12	23,200.00	23,250.00	23,100.00	23,100.00	21,490.37	2,294,900
2025-11-11	23,350.00	23,350.00	23,025.00	23,200.00	21,583.40	2,277,900
2025-11-10	23,400.00	23,425.00	23,325.00	23,350.00	21,722.95	1,717,800
2025-11-07	23,400.00	23,425.00	23,300.00	23,400.00	21,769.46	1,131,000
2025-11-06	23,600.00	23,675.00	23,350.00	23,400.00	21,769.46	1,837,100
2025-11-05	23,200.00	23,650.00	23,200.00	23,600.00	21,955.52	2,653,100

← NewerPage 4 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.