Indo Tambangraya Megah Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23,975.00	24,300.00	21,525.00	23,000.00	23,000.00	3,636,700
2026-10-15	25,300.00	25,425.00	24,975.00	25,300.00	25,300.00	2,185,200
2026-10-14	25,625.00	25,850.00	25,450.00	25,450.00	25,450.00	1,919,800
2026-10-13	25,675.00	25,825.00	25,200.00	25,600.00	25,600.00	1,452,100
2026-10-12	25,400.00	25,725.00	25,200.00	25,725.00	25,725.00	1,690,900
2026-10-09	25,325.00	25,675.00	25,275.00	25,375.00	25,375.00	1,715,800
2026-10-08	26,000.00	26,000.00	25,300.00	25,325.00	25,325.00	897,600
2026-10-07	26,050.00	26,250.00	25,550.00	25,925.00	25,925.00	1,223,200
2026-10-06	25,500.00	26,100.00	25,425.00	26,100.00	26,100.00	1,017,300
2026-10-05	25,300.00	25,525.00	25,050.00	25,500.00	25,500.00	1,027,700
2026-10-02	24,675.00	25,400.00	24,675.00	25,200.00	25,200.00	1,134,800
2026-10-01	25,225.00	25,225.00	24,575.00	24,650.00	24,650.00	1,676,500
2026-09-30	24,975.00	25,575.00	24,975.00	25,200.00	25,200.00	756,500
2026-09-29	25,625.00	25,650.00	24,900.00	24,975.00	24,975.00	1,709,700
2026-09-28	25,525.00	25,875.00	25,450.00	25,625.00	25,625.00	945,800
2026-09-25	25,200.00	25,650.00	25,150.00	25,500.00	25,500.00	521,500
2026-09-24	25,200.00	25,250.00	24,975.00	25,050.00	25,050.00	820,000
2026-09-23	25,300.00	25,400.00	24,850.00	25,200.00	25,200.00	874,500
2026-09-22	26,125.00	26,175.00	25,000.00	25,300.00	25,300.00	1,562,500
2026-09-21	26,700.00	26,700.00	26,125.00	26,125.00	26,125.00	915,600
2026-09-18	26,500.00	26,700.00	26,325.00	26,700.00	26,700.00	2,297,900

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.