Indo Tambangraya Megah Tbk historical data

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

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

← NewerPage 7 of 21 · 1,218 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.