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 |
| 2026-09-17 | 26,225.00 | 26,500.00 | 26,150.00 | 26,500.00 | 26,500.00 | 1,179,500 |
| 2026-09-16 | 26,175.00 | 26,525.00 | 25,800.00 | 26,225.00 | 26,225.00 | 1,982,500 |
| 2026-09-15 | 26,350.00 | 26,375.00 | 26,125.00 | 26,175.00 | 26,175.00 | 1,177,100 |
| 2026-09-14 | 26,175.00 | 26,300.00 | 26,025.00 | 26,150.00 | 26,150.00 | 1,773,600 |
| 2026-09-11 | 26,300.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,291,300 |
| 2026-09-10 | 26,550.00 | 26,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,755,400 |
| 2026-09-09 | 26,750.00 | 26,800.00 | 26,225.00 | 26,550.00 | 26,550.00 | 1,872,500 |
| 2026-09-08 | 26,575.00 | 26,925.00 | 26,400.00 | 26,750.00 | 26,750.00 | 1,324,400 |
| 2026-09-07 | 26,100.00 | 26,725.00 | 26,100.00 | 26,525.00 | 26,525.00 | 1,487,400 |
| 2026-09-04 | 26,175.00 | 26,475.00 | 26,025.00 | 26,100.00 | 26,100.00 | 920,300 |
| 2026-09-03 | 26,125.00 | 26,550.00 | 26,050.00 | 26,150.00 | 26,150.00 | 1,458,100 |
| 2026-09-02 | 26,050.00 | 26,775.00 | 26,025.00 | 26,100.00 | 26,100.00 | 2,217,400 |
| 2026-09-01 | 26,150.00 | 26,225.00 | 25,850.00 | 26,000.00 | 26,000.00 | 2,048,900 |
| 2026-08-31 | 25,700.00 | 26,050.00 | 25,650.00 | 26,050.00 | 26,050.00 | 2,525,900 |
| 2026-08-28 | 25,550.00 | 25,950.00 | 25,500.00 | 25,650.00 | 25,650.00 | 1,557,900 |
| 2026-08-27 | 25,100.00 | 25,675.00 | 25,100.00 | 25,550.00 | 25,550.00 | 1,959,800 |
| 2026-08-26 | 25,400.00 | 25,550.00 | 25,100.00 | 25,100.00 | 25,100.00 | 2,132,500 |
| 2026-08-25 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0 |
| 2026-08-24 | 25,225.00 | 25,550.00 | 25,000.00 | 25,400.00 | 25,400.00 | 1,220,400 |
| 2026-08-21 | 25,450.00 | 25,500.00 | 25,200.00 | 25,200.00 | 25,200.00 | 1,103,800 |
| 2026-08-20 | 25,075.00 | 25,400.00 | 24,925.00 | 25,400.00 | 25,400.00 | 1,544,000 |
| 2026-08-19 | 24,750.00 | 25,275.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1,466,300 |
| 2026-08-18 | 25,000.00 | 25,125.00 | 24,650.00 | 24,750.00 | 24,750.00 | 2,189,200 |
| 2026-08-17 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2026-08-14 | 24,425.00 | 25,075.00 | 24,200.00 | 25,000.00 | 25,000.00 | 1,540,400 |
| 2026-08-13 | 24,750.00 | 24,750.00 | 24,300.00 | 24,425.00 | 24,425.00 | 1,477,600 |
| 2026-08-12 | 24,675.00 | 24,775.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1,090,100 |
| 2026-08-11 | 24,850.00 | 24,875.00 | 24,500.00 | 24,675.00 | 24,675.00 | 1,752,600 |
| 2026-08-10 | 25,125.00 | 25,150.00 | 24,900.00 | 24,900.00 | 24,900.00 | 697,800 |
| 2026-08-07 | 24,700.00 | 25,150.00 | 24,650.00 | 25,125.00 | 25,125.00 | 1,191,200 |
| 2026-08-06 | 24,700.00 | 24,875.00 | 24,600.00 | 24,700.00 | 24,700.00 | 1,157,600 |
| 2026-08-05 | 24,825.00 | 24,850.00 | 24,600.00 | 24,700.00 | 24,700.00 | 819,900 |
| 2026-08-04 | 24,600.00 | 24,825.00 | 24,500.00 | 24,825.00 | 24,825.00 | 644,700 |
| 2026-08-03 | 24,600.00 | 24,850.00 | 24,300.00 | 24,625.00 | 24,625.00 | 1,332,900 |
| 2026-07-31 | 24,875.00 | 24,900.00 | 24,575.00 | 24,575.00 | 24,575.00 | 1,422,600 |
| 2026-07-30 | 24,475.00 | 25,000.00 | 24,300.00 | 24,800.00 | 24,800.00 | 2,895,000 |
| 2026-07-29 | 24,225.00 | 24,675.00 | 24,175.00 | 24,450.00 | 24,450.00 | 937,400 |
| 2026-07-28 | 24,425.00 | 24,575.00 | 24,175.00 | 24,225.00 | 24,225.00 | 988,600 |
| 2026-07-27 | 24,500.00 | 24,650.00 | 24,350.00 | 24,350.00 | 24,350.00 | 985,700 |
Page 1 of 21 · 1,215 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.