Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 23,200.00 | 23,650.00 | 23,200.00 | 23,600.00 | 21,955.52 | 2,653,100 |
| 2025-11-04 | 23,025.00 | 23,375.00 | 23,025.00 | 23,200.00 | 21,583.40 | 1,140,500 |
| 2025-11-03 | 23,400.00 | 23,400.00 | 23,000.00 | 23,025.00 | 21,420.59 | 2,336,300 |
| 2025-10-31 | 23,500.00 | 23,725.00 | 23,500.00 | 23,500.00 | 21,862.49 | 1,861,800 |
| 2025-10-30 | 22,975.00 | 23,600.00 | 22,925.00 | 23,500.00 | 21,862.49 | 3,069,600 |
| 2025-10-29 | 22,800.00 | 22,975.00 | 22,750.00 | 22,975.00 | 21,374.08 | 749,300 |
| 2025-10-28 | 22,800.00 | 23,000.00 | 22,775.00 | 22,800.00 | 21,211.27 | 849,900 |
| 2025-10-27 | 22,700.00 | 22,875.00 | 22,575.00 | 22,725.00 | 21,141.50 | 974,600 |
| 2025-10-24 | 22,700.00 | 22,900.00 | 22,700.00 | 22,700.00 | 21,118.24 | 1,350,400 |
| 2025-10-23 | 22,600.00 | 22,700.00 | 22,550.00 | 22,675.00 | 21,094.98 | 544,300 |
| 2025-10-22 | 22,600.00 | 22,650.00 | 22,500.00 | 22,550.00 | 20,978.69 | 485,200 |
| 2025-10-21 | 22,450.00 | 22,650.00 | 22,450.00 | 22,550.00 | 20,978.69 | 1,169,100 |
| 2025-10-20 | 22,225.00 | 22,450.00 | 22,200.00 | 22,450.00 | 20,885.66 | 525,700 |
← NewerPage 5 of 5 · 253 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.