Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 26,075.00 | 26,150.00 | 25,825.00 | 25,875.00 | 21,634.95 | 376,800 |
| 2025-02-03 | 25,875.00 | 26,075.00 | 25,675.00 | 26,075.00 | 21,802.17 | 709,200 |
| 2025-01-31 | 25,900.00 | 25,900.00 | 25,550.00 | 25,875.00 | 21,634.95 | 683,500 |
| 2025-01-30 | 26,300.00 | 26,300.00 | 25,800.00 | 25,900.00 | 21,655.85 | 683,300 |
| 2025-01-24 | 26,400.00 | 26,500.00 | 26,300.00 | 26,325.00 | 22,011.21 | 426,400 |
| 2025-01-23 | 26,425.00 | 26,625.00 | 26,325.00 | 26,400.00 | 22,073.92 | 826,200 |
| 2025-01-22 | 26,150.00 | 26,575.00 | 26,125.00 | 26,425.00 | 22,094.82 | 1,068,000 |
| 2025-01-21 | 26,025.00 | 26,300.00 | 25,950.00 | 26,125.00 | 21,843.98 | 689,600 |
| 2025-01-20 | 26,150.00 | 26,375.00 | 25,800.00 | 25,900.00 | 21,655.85 | 611,500 |
| 2025-01-17 | 26,000.00 | 26,150.00 | 25,925.00 | 26,100.00 | 21,823.08 | 538,900 |
| 2025-01-16 | 25,875.00 | 26,175.00 | 25,750.00 | 26,000.00 | 21,739.46 | 676,500 |
| 2025-01-15 | 25,400.00 | 25,750.00 | 25,400.00 | 25,750.00 | 21,530.43 | 532,800 |
| 2025-01-14 | 25,700.00 | 25,825.00 | 25,300.00 | 25,400.00 | 21,237.78 | 735,000 |
| 2025-01-13 | 25,375.00 | 25,475.00 | 24,975.00 | 25,225.00 | 21,091.46 | 1,550,600 |
| 2025-01-10 | 25,300.00 | 25,450.00 | 25,125.00 | 25,275.00 | 21,133.27 | 798,900 |
| 2025-01-09 | 25,425.00 | 25,500.00 | 25,275.00 | 25,300.00 | 21,154.17 | 594,700 |
| 2025-01-08 | 25,800.00 | 25,825.00 | 25,375.00 | 25,375.00 | 21,216.88 | 836,400 |
| 2025-01-07 | 25,800.00 | 25,950.00 | 25,575.00 | 25,800.00 | 21,572.24 | 526,200 |
| 2025-01-06 | 26,300.00 | 26,350.00 | 25,800.00 | 25,800.00 | 21,572.24 | 981,400 |
| 2025-01-03 | 26,175.00 | 26,500.00 | 26,050.00 | 26,300.00 | 21,990.30 | 453,800 |
| 2025-01-02 | 26,525.00 | 26,725.00 | 26,175.00 | 26,175.00 | 21,885.79 | 894,700 |
| 2024-12-30 | 25,850.00 | 26,700.00 | 25,600.00 | 26,700.00 | 22,324.76 | 1,317,600 |
| 2024-12-27 | 25,400.00 | 25,950.00 | 25,400.00 | 25,850.00 | 21,614.04 | 571,200 |
| 2024-12-24 | 25,600.00 | 25,600.00 | 25,300.00 | 25,300.00 | 21,154.17 | 981,100 |
| 2024-12-23 | 25,625.00 | 25,775.00 | 25,300.00 | 25,650.00 | 21,446.82 | 1,456,000 |
| 2024-12-20 | 26,325.00 | 26,600.00 | 25,500.00 | 25,525.00 | 21,342.30 | 1,888,500 |
| 2024-12-19 | 27,075.00 | 27,075.00 | 26,325.00 | 26,325.00 | 22,011.21 | 1,383,000 |
| 2024-12-18 | 27,250.00 | 27,475.00 | 26,900.00 | 27,150.00 | 22,701.02 | 667,200 |
| 2024-12-17 | 27,750.00 | 27,750.00 | 27,050.00 | 27,250.00 | 22,784.63 | 1,186,600 |
| 2024-12-16 | 27,800.00 | 27,825.00 | 27,350.00 | 27,750.00 | 23,202.70 | 908,800 |
| 2024-12-13 | 28,025.00 | 28,200.00 | 27,725.00 | 27,850.00 | 23,286.31 | 687,700 |
| 2024-12-12 | 28,200.00 | 28,375.00 | 27,800.00 | 28,025.00 | 23,432.63 | 1,132,700 |
| 2024-12-11 | 27,875.00 | 28,650.00 | 27,875.00 | 28,200.00 | 23,578.96 | 4,022,500 |
| 2024-12-10 | 27,850.00 | 27,900.00 | 27,700.00 | 27,875.00 | 23,307.21 | 1,045,200 |
| 2024-12-09 | 27,700.00 | 27,900.00 | 27,500.00 | 27,850.00 | 23,286.31 | 1,043,800 |
| 2024-12-06 | 27,450.00 | 27,825.00 | 27,375.00 | 27,700.00 | 23,160.89 | 1,861,800 |
| 2024-12-05 | 27,500.00 | 27,600.00 | 27,125.00 | 27,450.00 | 22,951.86 | 882,600 |
| 2024-12-04 | 27,200.00 | 27,675.00 | 27,200.00 | 27,500.00 | 22,993.66 | 1,310,900 |
| 2024-12-03 | 26,900.00 | 27,225.00 | 26,900.00 | 27,100.00 | 22,659.21 | 1,664,700 |
| 2024-12-02 | 26,650.00 | 27,350.00 | 26,650.00 | 26,900.00 | 22,491.98 | 1,315,000 |
| 2024-11-29 | 27,300.00 | 27,300.00 | 26,625.00 | 26,650.00 | 22,282.95 | 2,146,000 |
| 2024-11-28 | 27,450.00 | 27,500.00 | 27,200.00 | 27,300.00 | 22,826.44 | 929,700 |
| 2024-11-26 | 27,625.00 | 27,850.00 | 27,400.00 | 27,425.00 | 22,930.95 | 1,507,600 |
| 2024-11-25 | 27,950.00 | 27,950.00 | 27,325.00 | 27,600.00 | 23,077.28 | 2,875,200 |
| 2024-11-22 | 27,425.00 | 28,000.00 | 27,425.00 | 27,950.00 | 23,369.92 | 4,856,600 |
| 2024-11-21 | 26,700.00 | 27,900.00 | 26,700.00 | 27,375.00 | 22,889.15 | 5,154,500 |
| 2024-11-20 | 26,700.00 | 26,775.00 | 26,600.00 | 26,700.00 | 22,324.76 | 1,193,000 |
| 2024-11-19 | 26,850.00 | 26,900.00 | 26,525.00 | 26,800.00 | 22,408.37 | 1,827,600 |
| 2024-11-18 | 26,500.00 | 26,975.00 | 26,500.00 | 26,850.00 | 22,450.18 | 3,255,700 |
| 2024-11-15 | 26,300.00 | 26,550.00 | 26,300.00 | 26,500.00 | 22,157.53 | 2,175,500 |
| 2024-11-14 | 26,325.00 | 26,400.00 | 26,200.00 | 26,300.00 | 21,990.30 | 2,185,100 |
| 2024-11-13 | 26,500.00 | 26,575.00 | 25,975.00 | 26,200.00 | 21,906.69 | 2,726,900 |
| 2024-11-12 | 25,150.00 | 25,850.00 | 25,125.00 | 25,700.00 | 21,488.62 | 1,657,700 |
| 2024-11-11 | 25,200.00 | 25,400.00 | 25,125.00 | 25,150.00 | 21,028.75 | 773,600 |
| 2024-11-08 | 25,425.00 | 25,475.00 | 25,225.00 | 25,250.00 | 21,112.36 | 830,500 |
| 2024-11-07 | 25,250.00 | 25,425.00 | 25,025.00 | 25,425.00 | 21,258.69 | 916,900 |
| 2024-11-06 | 25,500.00 | 25,500.00 | 25,125.00 | 25,250.00 | 21,112.36 | 1,119,800 |
| 2024-11-05 | 25,150.00 | 25,425.00 | 25,150.00 | 25,375.00 | 21,216.88 | 770,500 |
| 2024-11-04 | 25,500.00 | 25,500.00 | 25,100.00 | 25,125.00 | 21,007.85 | 622,400 |
| 2024-11-01 | 25,075.00 | 25,500.00 | 25,075.00 | 25,500.00 | 21,321.40 | 1,298,000 |
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.