Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 22,550.00 | 22,600.00 | 22,400.00 | 22,475.00 | 20,908.92 | 2,367,200 |
| 2025-08-12 | 23,025.00 | 23,025.00 | 22,400.00 | 22,550.00 | 20,978.69 | 7,191,100 |
| 2025-08-11 | 23,350.00 | 23,775.00 | 23,350.00 | 23,700.00 | 22,048.56 | 2,788,200 |
| 2025-08-08 | 23,200.00 | 23,425.00 | 23,125.00 | 23,350.00 | 21,722.95 | 1,786,400 |
| 2025-08-07 | 23,100.00 | 23,175.00 | 23,050.00 | 23,125.00 | 21,513.62 | 885,300 |
| 2025-08-06 | 23,025.00 | 23,150.00 | 22,975.00 | 23,075.00 | 21,467.11 | 1,150,600 |
| 2025-08-05 | 23,100.00 | 23,125.00 | 22,950.00 | 23,025.00 | 21,420.59 | 1,064,100 |
| 2025-08-04 | 23,075.00 | 23,175.00 | 22,850.00 | 23,100.00 | 21,490.37 | 1,102,700 |
| 2025-08-01 | 22,925.00 | 23,350.00 | 22,750.00 | 22,925.00 | 21,327.56 | 1,632,900 |
| 2025-07-31 | 23,450.00 | 23,475.00 | 22,700.00 | 23,000.00 | 21,397.33 | 2,701,500 |
| 2025-07-30 | 23,300.00 | 23,675.00 | 23,250.00 | 23,450.00 | 21,815.98 | 2,376,600 |
| 2025-07-29 | 23,300.00 | 23,375.00 | 23,100.00 | 23,225.00 | 21,606.66 | 1,126,400 |
| 2025-07-28 | 23,000.00 | 23,300.00 | 22,975.00 | 23,250.00 | 21,629.91 | 1,455,200 |
| 2025-07-25 | 23,125.00 | 23,300.00 | 22,950.00 | 22,950.00 | 21,350.82 | 1,610,900 |
| 2025-07-24 | 22,950.00 | 23,200.00 | 22,925.00 | 23,100.00 | 21,490.37 | 1,649,700 |
| 2025-07-23 | 22,975.00 | 23,075.00 | 22,725.00 | 22,925.00 | 21,327.56 | 1,586,300 |
| 2025-07-22 | 22,600.00 | 22,850.00 | 22,575.00 | 22,800.00 | 21,211.27 | 2,102,800 |
| 2025-07-21 | 22,525.00 | 22,900.00 | 22,525.00 | 22,550.00 | 20,978.69 | 1,393,600 |
| 2025-07-18 | 22,450.00 | 22,550.00 | 22,400.00 | 22,525.00 | 20,955.43 | 1,068,900 |
| 2025-07-17 | 22,475.00 | 22,525.00 | 22,400.00 | 22,450.00 | 20,885.66 | 614,100 |
| 2025-07-16 | 22,425.00 | 22,550.00 | 22,425.00 | 22,475.00 | 20,908.92 | 694,900 |
| 2025-07-15 | 22,450.00 | 22,525.00 | 22,350.00 | 22,400.00 | 20,839.14 | 846,100 |
| 2025-07-14 | 22,525.00 | 22,650.00 | 22,450.00 | 22,450.00 | 20,885.66 | 1,112,400 |
| 2025-07-11 | 22,325.00 | 22,675.00 | 22,325.00 | 22,500.00 | 20,932.17 | 1,142,000 |
| 2025-07-10 | 22,100.00 | 22,325.00 | 22,100.00 | 22,275.00 | 20,722.85 | 1,024,900 |
| 2025-07-09 | 22,050.00 | 22,150.00 | 22,025.00 | 22,050.00 | 20,513.53 | 897,700 |
| 2025-07-08 | 22,100.00 | 22,100.00 | 22,025.00 | 22,025.00 | 20,490.27 | 1,107,200 |
| 2025-07-07 | 22,100.00 | 22,125.00 | 22,025.00 | 22,100.00 | 20,560.05 | 543,200 |
| 2025-07-04 | 22,100.00 | 22,200.00 | 22,050.00 | 22,100.00 | 20,560.05 | 998,800 |
| 2025-07-03 | 22,300.00 | 22,325.00 | 22,075.00 | 22,075.00 | 20,536.79 | 1,454,600 |
| 2025-07-02 | 22,075.00 | 22,350.00 | 22,075.00 | 22,275.00 | 20,722.85 | 1,375,700 |
| 2025-07-01 | 22,125.00 | 22,175.00 | 22,000.00 | 22,075.00 | 20,536.79 | 1,262,900 |
| 2025-06-30 | 22,125.00 | 22,175.00 | 22,000.00 | 22,000.00 | 20,467.01 | 1,986,500 |
| 2025-06-26 | 22,100.00 | 22,125.00 | 22,000.00 | 22,025.00 | 20,490.27 | 1,949,200 |
| 2025-06-25 | 22,450.00 | 22,450.00 | 22,100.00 | 22,100.00 | 20,560.05 | 1,607,900 |
| 2025-06-24 | 22,350.00 | 22,500.00 | 22,200.00 | 22,200.00 | 20,653.08 | 2,644,700 |
| 2025-06-23 | 22,375.00 | 22,600.00 | 22,125.00 | 22,325.00 | 20,769.37 | 2,240,200 |
| 2025-06-20 | 22,775.00 | 22,800.00 | 22,375.00 | 22,375.00 | 20,815.88 | 6,660,000 |
| 2025-06-19 | 23,575.00 | 23,575.00 | 22,600.00 | 22,775.00 | 21,188.01 | 3,290,300 |
| 2025-06-18 | 23,425.00 | 23,725.00 | 23,425.00 | 23,575.00 | 21,932.27 | 1,233,000 |
| 2025-06-17 | 23,600.00 | 23,775.00 | 23,250.00 | 23,425.00 | 21,792.72 | 2,106,500 |
| 2025-06-16 | 22,975.00 | 24,050.00 | 22,975.00 | 23,600.00 | 21,955.52 | 4,774,000 |
| 2025-06-13 | 22,700.00 | 22,950.00 | 22,675.00 | 22,950.00 | 21,350.82 | 1,663,400 |
| 2025-06-12 | 22,600.00 | 22,850.00 | 22,600.00 | 22,675.00 | 21,094.98 | 1,083,600 |
| 2025-06-11 | 22,450.00 | 22,650.00 | 22,425.00 | 22,600.00 | 21,025.21 | 1,067,200 |
| 2025-06-10 | 22,200.00 | 22,450.00 | 22,150.00 | 22,450.00 | 20,885.66 | 1,808,000 |
| 2025-06-05 | 22,300.00 | 22,400.00 | 22,175.00 | 22,200.00 | 20,653.08 | 1,457,000 |
| 2025-06-04 | 22,200.00 | 22,350.00 | 22,175.00 | 22,300.00 | 20,746.11 | 970,400 |
| 2025-06-03 | 22,350.00 | 22,375.00 | 22,100.00 | 22,200.00 | 20,653.08 | 1,445,200 |
| 2025-06-02 | 22,575.00 | 22,600.00 | 22,025.00 | 22,225.00 | 20,676.34 | 2,012,500 |
| 2025-05-28 | 22,525.00 | 22,600.00 | 22,500.00 | 22,575.00 | 21,001.95 | 2,043,900 |
| 2025-05-27 | 22,400.00 | 22,550.00 | 22,400.00 | 22,525.00 | 20,955.43 | 876,900 |
| 2025-05-26 | 22,500.00 | 22,650.00 | 22,250.00 | 22,400.00 | 20,839.14 | 1,469,500 |
| 2025-05-23 | 22,575.00 | 22,575.00 | 22,500.00 | 22,500.00 | 20,932.17 | 615,400 |
| 2025-05-22 | 22,550.00 | 22,650.00 | 22,425.00 | 22,650.00 | 21,071.72 | 1,369,400 |
| 2025-05-21 | 22,325.00 | 22,625.00 | 22,325.00 | 22,550.00 | 20,978.69 | 1,890,000 |
| 2025-05-20 | 22,850.00 | 22,900.00 | 22,300.00 | 22,325.00 | 20,769.37 | 2,735,800 |
| 2025-05-19 | 22,600.00 | 23,000.00 | 22,600.00 | 22,800.00 | 21,211.27 | 2,527,500 |
| 2025-05-16 | 22,625.00 | 22,750.00 | 22,400.00 | 22,600.00 | 21,025.21 | 2,323,600 |
| 2025-05-15 | 22,500.00 | 22,625.00 | 22,300.00 | 22,450.00 | 20,885.66 | 1,764,100 |
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.