Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4,540.00 | 4,630.00 | 4,530.00 | 4,600.00 | 4,600.00 | 922,700 |
| 2026-07-29 | 4,590.00 | 4,630.00 | 4,540.00 | 4,550.00 | 4,550.00 | 501,000 |
| 2026-07-28 | 4,560.00 | 4,600.00 | 4,550.00 | 4,580.00 | 4,580.00 | 228,800 |
| 2026-07-27 | 4,630.00 | 4,660.00 | 4,550.00 | 4,560.00 | 4,560.00 | 801,300 |
| 2026-07-24 | 4,630.00 | 4,640.00 | 4,590.00 | 4,630.00 | 4,630.00 | 913,200 |
| 2026-07-23 | 4,630.00 | 4,670.00 | 4,620.00 | 4,630.00 | 4,630.00 | 3,986,800 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 468.0000 IDR |
| 2025-06-03 | 259.0000 IDR |
| 2024-05-27 | 90.0000 IDR |
| 2023-05-29 | 160.0000 IDR |
| 2022-06-07 | 500.0000 IDR |
| 2021-07-19 | 500.0000 IDR |
| 2020-12-09 | 225.0000 IDR |
| 2020-08-07 | 500.0000 IDR |
| 2019-05-31 | 550.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.