Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 22,250.00 | 22,500.00 | 22,250.00 | 22,475.00 | 20,908.92 | 2,269,500 |
| 2025-05-09 | 22,125.00 | 22,150.00 | 22,050.00 | 22,100.00 | 20,560.05 | 638,400 |
| 2025-05-08 | 22,400.00 | 22,500.00 | 22,050.00 | 22,125.00 | 20,583.30 | 1,592,200 |
| 2025-05-07 | 22,325.00 | 22,450.00 | 22,300.00 | 22,350.00 | 20,792.63 | 2,375,000 |
| 2025-05-06 | 22,050.00 | 22,300.00 | 22,050.00 | 22,275.00 | 20,722.85 | 2,018,600 |
| 2025-05-05 | 21,975.00 | 22,050.00 | 21,900.00 | 22,050.00 | 20,513.53 | 1,268,000 |
| 2025-05-02 | 22,000.00 | 22,000.00 | 21,875.00 | 21,950.00 | 20,420.50 | 1,423,800 |
| 2025-04-30 | 22,100.00 | 22,100.00 | 21,950.00 | 22,000.00 | 20,467.01 | 1,870,400 |
| 2025-04-29 | 22,100.00 | 22,150.00 | 22,000.00 | 22,050.00 | 20,513.53 | 1,698,900 |
| 2025-04-28 | 22,175.00 | 22,300.00 | 22,000.00 | 22,075.00 | 20,536.79 | 1,644,000 |
| 2025-04-25 | 22,225.00 | 22,225.00 | 21,950.00 | 22,100.00 | 20,560.05 | 2,714,200 |
| 2025-04-24 | 22,325.00 | 22,450.00 | 22,050.00 | 22,050.00 | 20,513.53 | 2,916,400 |
| 2025-04-23 | 22,450.00 | 22,600.00 | 22,275.00 | 22,300.00 | 20,746.11 | 3,329,300 |
| 2025-04-22 | 22,050.00 | 22,350.00 | 22,025.00 | 22,325.00 | 20,769.37 | 2,911,500 |
| 2025-04-21 | 22,600.00 | 22,650.00 | 22,175.00 | 22,175.00 | 20,629.82 | 6,782,300 |
| 2025-04-17 | 24,650.00 | 24,800.00 | 24,500.00 | 24,800.00 | 20,736.10 | 5,325,400 |
| 2025-04-16 | 24,725.00 | 25,000.00 | 24,425.00 | 24,600.00 | 20,568.88 | 3,318,400 |
| 2025-04-15 | 24,900.00 | 25,175.00 | 24,625.00 | 24,700.00 | 20,652.49 | 4,223,600 |
| 2025-04-14 | 23,700.00 | 24,850.00 | 23,675.00 | 24,800.00 | 20,736.10 | 4,473,900 |
| 2025-04-11 | 23,275.00 | 23,500.00 | 23,150.00 | 23,400.00 | 19,565.52 | 1,245,500 |
| 2025-04-10 | 23,300.00 | 23,600.00 | 23,075.00 | 23,275.00 | 19,461.00 | 3,388,300 |
| 2025-04-09 | 21,900.00 | 22,850.00 | 21,850.00 | 22,775.00 | 19,042.93 | 3,290,600 |
| 2025-04-08 | 22,000.00 | 22,275.00 | 21,400.00 | 21,825.00 | 18,248.61 | 3,073,300 |
| 2025-03-27 | 22,950.00 | 23,075.00 | 22,750.00 | 22,950.00 | 19,189.26 | 1,181,800 |
| 2025-03-26 | 22,500.00 | 23,050.00 | 22,450.00 | 22,950.00 | 19,189.26 | 1,743,400 |
| 2025-03-25 | 21,900.00 | 22,475.00 | 21,900.00 | 22,450.00 | 18,771.19 | 966,900 |
| 2025-03-24 | 22,475.00 | 22,550.00 | 21,400.00 | 21,875.00 | 18,290.41 | 1,593,900 |
| 2025-03-21 | 23,000.00 | 23,100.00 | 22,475.00 | 22,475.00 | 18,792.09 | 1,740,200 |
| 2025-03-20 | 22,750.00 | 23,200.00 | 22,725.00 | 22,900.00 | 19,147.45 | 586,600 |
| 2025-03-19 | 22,500.00 | 22,800.00 | 22,400.00 | 22,650.00 | 18,938.42 | 822,100 |
| 2025-03-18 | 22,925.00 | 23,100.00 | 22,350.00 | 22,500.00 | 18,813.00 | 1,516,000 |
| 2025-03-17 | 23,125.00 | 23,175.00 | 22,900.00 | 22,925.00 | 19,168.35 | 1,119,500 |
| 2025-03-14 | 23,250.00 | 23,325.00 | 23,050.00 | 23,125.00 | 19,335.58 | 473,200 |
| 2025-03-13 | 23,300.00 | 23,400.00 | 23,025.00 | 23,400.00 | 19,565.52 | 1,342,600 |
| 2025-03-12 | 23,725.00 | 23,725.00 | 23,200.00 | 23,275.00 | 19,461.00 | 1,057,100 |
| 2025-03-11 | 23,650.00 | 23,900.00 | 23,100.00 | 23,900.00 | 19,983.58 | 1,112,100 |
| 2025-03-10 | 23,800.00 | 23,850.00 | 23,275.00 | 23,850.00 | 19,941.78 | 1,178,200 |
| 2025-03-07 | 23,525.00 | 23,775.00 | 23,350.00 | 23,700.00 | 19,816.36 | 913,500 |
| 2025-03-06 | 23,375.00 | 23,700.00 | 23,325.00 | 23,500.00 | 19,649.13 | 1,027,300 |
| 2025-03-05 | 23,125.00 | 23,425.00 | 23,075.00 | 23,225.00 | 19,419.19 | 1,186,700 |
| 2025-03-04 | 24,000.00 | 24,100.00 | 23,000.00 | 23,075.00 | 19,293.77 | 1,785,400 |
| 2025-03-03 | 23,725.00 | 24,250.00 | 23,725.00 | 24,025.00 | 20,088.10 | 727,100 |
| 2025-02-28 | 24,825.00 | 24,825.00 | 23,600.00 | 23,700.00 | 19,816.36 | 2,066,100 |
| 2025-02-27 | 24,700.00 | 25,475.00 | 24,650.00 | 24,825.00 | 20,757.01 | 973,900 |
| 2025-02-26 | 24,775.00 | 25,000.00 | 24,400.00 | 24,675.00 | 20,631.59 | 691,600 |
| 2025-02-25 | 25,175.00 | 25,250.00 | 24,700.00 | 24,825.00 | 20,757.01 | 990,000 |
| 2025-02-24 | 25,275.00 | 25,325.00 | 25,100.00 | 25,200.00 | 21,070.56 | 379,700 |
| 2025-02-21 | 25,250.00 | 25,400.00 | 25,100.00 | 25,275.00 | 21,133.27 | 468,400 |
| 2025-02-20 | 25,700.00 | 25,725.00 | 25,200.00 | 25,225.00 | 21,091.46 | 644,900 |
| 2025-02-19 | 25,775.00 | 25,975.00 | 25,575.00 | 25,700.00 | 21,488.62 | 728,200 |
| 2025-02-18 | 25,725.00 | 25,975.00 | 25,675.00 | 25,775.00 | 21,551.33 | 352,400 |
| 2025-02-17 | 25,600.00 | 25,725.00 | 25,375.00 | 25,725.00 | 21,509.53 | 533,100 |
| 2025-02-14 | 25,375.00 | 25,600.00 | 25,375.00 | 25,600.00 | 21,405.01 | 453,200 |
| 2025-02-13 | 25,350.00 | 25,425.00 | 25,100.00 | 25,425.00 | 21,258.69 | 344,100 |
| 2025-02-12 | 25,700.00 | 25,700.00 | 25,025.00 | 25,350.00 | 21,195.98 | 619,300 |
| 2025-02-11 | 25,200.00 | 25,325.00 | 25,050.00 | 25,075.00 | 20,966.04 | 660,800 |
| 2025-02-10 | 25,825.00 | 25,825.00 | 25,200.00 | 25,200.00 | 21,070.56 | 417,400 |
| 2025-02-07 | 25,475.00 | 25,975.00 | 25,075.00 | 25,675.00 | 21,467.72 | 691,800 |
| 2025-02-06 | 26,050.00 | 26,050.00 | 25,300.00 | 25,450.00 | 21,279.59 | 925,900 |
| 2025-02-05 | 26,500.00 | 26,500.00 | 25,850.00 | 26,050.00 | 21,781.27 | 583,900 |
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.