Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 22,350.00 | 22,350.00 | 22,100.00 | 22,225.00 | 20,676.34 | 1,146,100 |
| 2025-10-16 | 22,250.00 | 22,425.00 | 22,125.00 | 22,375.00 | 20,815.88 | 950,000 |
| 2025-10-15 | 22,300.00 | 22,375.00 | 22,000.00 | 22,000.00 | 20,467.01 | 2,147,300 |
| 2025-10-14 | 22,625.00 | 22,625.00 | 22,175.00 | 22,300.00 | 20,746.11 | 1,398,000 |
| 2025-10-13 | 22,525.00 | 22,650.00 | 22,475.00 | 22,600.00 | 21,025.21 | 835,100 |
| 2025-10-10 | 22,500.00 | 22,775.00 | 22,450.00 | 22,775.00 | 21,188.01 | 990,600 |
| 2025-10-09 | 22,350.00 | 22,575.00 | 22,325.00 | 22,450.00 | 20,885.66 | 1,177,100 |
| 2025-10-08 | 22,425.00 | 22,425.00 | 22,125.00 | 22,150.00 | 20,606.56 | 1,512,100 |
| 2025-10-07 | 22,500.00 | 22,550.00 | 22,300.00 | 22,425.00 | 20,862.40 | 1,495,400 |
| 2025-10-06 | 22,700.00 | 22,700.00 | 22,475.00 | 22,500.00 | 20,932.17 | 1,053,700 |
| 2025-10-03 | 22,575.00 | 22,700.00 | 22,525.00 | 22,700.00 | 21,118.24 | 957,000 |
| 2025-10-02 | 22,525.00 | 22,625.00 | 22,525.00 | 22,600.00 | 21,025.21 | 733,300 |
| 2025-10-01 | 22,900.00 | 22,900.00 | 22,500.00 | 22,525.00 | 20,955.43 | 1,151,000 |
| 2025-09-30 | 22,825.00 | 22,900.00 | 22,800.00 | 22,875.00 | 21,281.04 | 1,041,000 |
| 2025-09-29 | 22,750.00 | 22,900.00 | 22,675.00 | 22,825.00 | 21,234.53 | 1,026,300 |
| 2025-09-26 | 22,675.00 | 22,800.00 | 22,675.00 | 22,750.00 | 21,164.75 | 659,900 |
| 2025-09-25 | 22,825.00 | 22,950.00 | 22,650.00 | 22,675.00 | 21,094.98 | 1,643,000 |
| 2025-09-24 | 22,975.00 | 23,000.00 | 22,825.00 | 22,825.00 | 21,234.53 | 1,174,200 |
| 2025-09-23 | 23,100.00 | 23,100.00 | 22,700.00 | 22,975.00 | 21,374.08 | 1,347,400 |
| 2025-09-22 | 23,100.00 | 23,200.00 | 22,850.00 | 23,100.00 | 21,490.37 | 1,827,400 |
| 2025-09-19 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 21,490.37 | 2,706,500 |
| 2025-09-18 | 22,575.00 | 23,050.00 | 22,425.00 | 22,675.00 | 21,094.98 | 1,829,600 |
| 2025-09-17 | 22,375.00 | 22,575.00 | 22,375.00 | 22,575.00 | 21,001.95 | 1,065,700 |
| 2025-09-16 | 22,450.00 | 22,550.00 | 22,350.00 | 22,350.00 | 20,792.63 | 780,100 |
| 2025-09-15 | 22,325.00 | 22,475.00 | 22,325.00 | 22,450.00 | 20,885.66 | 746,900 |
| 2025-09-12 | 22,250.00 | 22,400.00 | 22,250.00 | 22,325.00 | 20,769.37 | 704,500 |
| 2025-09-11 | 22,325.00 | 22,450.00 | 22,325.00 | 22,325.00 | 20,769.37 | 1,168,400 |
| 2025-09-10 | 22,325.00 | 22,375.00 | 22,175.00 | 22,200.00 | 20,653.08 | 943,900 |
| 2025-09-09 | 22,225.00 | 22,300.00 | 22,075.00 | 22,250.00 | 20,699.59 | 1,474,200 |
| 2025-09-08 | 22,350.00 | 22,450.00 | 22,250.00 | 22,275.00 | 20,722.85 | 1,626,400 |
| 2025-09-05 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 20,792.63 | 0 |
| 2025-09-04 | 22,275.00 | 22,375.00 | 22,275.00 | 22,350.00 | 20,792.63 | 1,016,800 |
| 2025-09-03 | 22,350.00 | 22,475.00 | 22,275.00 | 22,275.00 | 20,722.85 | 1,490,800 |
| 2025-09-02 | 22,200.00 | 22,475.00 | 22,200.00 | 22,350.00 | 20,792.63 | 995,100 |
| 2025-09-01 | 22,000.00 | 22,275.00 | 21,900.00 | 22,200.00 | 20,653.08 | 2,715,700 |
| 2025-08-29 | 22,400.00 | 22,400.00 | 22,125.00 | 22,125.00 | 20,583.30 | 2,852,800 |
| 2025-08-28 | 22,400.00 | 22,475.00 | 22,400.00 | 22,425.00 | 20,862.40 | 667,000 |
| 2025-08-27 | 22,400.00 | 22,500.00 | 22,325.00 | 22,400.00 | 20,839.14 | 1,218,300 |
| 2025-08-26 | 22,400.00 | 22,525.00 | 22,375.00 | 22,375.00 | 20,815.88 | 1,590,500 |
| 2025-08-25 | 22,325.00 | 22,525.00 | 22,325.00 | 22,400.00 | 20,839.14 | 1,821,700 |
| 2025-08-22 | 22,350.00 | 22,350.00 | 22,225.00 | 22,300.00 | 20,746.11 | 1,067,500 |
| 2025-08-21 | 22,350.00 | 22,375.00 | 22,100.00 | 22,275.00 | 20,722.85 | 1,485,900 |
| 2025-08-20 | 22,275.00 | 22,350.00 | 22,100.00 | 22,275.00 | 20,722.85 | 1,804,800 |
| 2025-08-19 | 22,275.00 | 22,275.00 | 22,050.00 | 22,050.00 | 20,513.53 | 3,385,300 |
| 2025-08-18 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 20,699.59 | 0 |
| 2025-08-15 | 22,400.00 | 22,475.00 | 22,250.00 | 22,250.00 | 20,699.59 | 2,124,100 |
| 2025-08-14 | 22,475.00 | 22,500.00 | 22,400.00 | 22,400.00 | 20,839.14 | 1,698,600 |
| 2025-08-13 | 22,550.00 | 22,600.00 | 22,400.00 | 22,475.00 | 20,908.92 | 2,367,200 |
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.