Indocement Tunggal Prakarsa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 12,450.00 | 12,500.00 | 11,950.00 | 12,100.00 | 9,632.44 | 3,199,200 |
| 2021-11-12 | 12,450.00 | 12,450.00 | 12,350.00 | 12,450.00 | 9,911.06 | 1,206,300 |
| 2021-11-11 | 12,550.00 | 12,550.00 | 12,300.00 | 12,375.00 | 9,851.35 | 2,067,500 |
| 2021-11-10 | 12,625.00 | 12,625.00 | 12,300.00 | 12,550.00 | 9,990.67 | 1,891,600 |
| 2021-11-09 | 12,375.00 | 12,675.00 | 12,225.00 | 12,675.00 | 10,090.18 | 1,553,900 |
| 2021-11-08 | 12,500.00 | 12,625.00 | 12,325.00 | 12,375.00 | 9,851.35 | 2,650,900 |
| 2021-11-05 | 12,750.00 | 12,850.00 | 12,325.00 | 12,700.00 | 10,110.08 | 2,185,700 |
| 2021-11-04 | 12,475.00 | 12,950.00 | 12,325.00 | 12,750.00 | 10,149.88 | 9,469,800 |
| 2021-11-03 | 11,900.00 | 12,125.00 | 11,875.00 | 12,100.00 | 9,632.44 | 5,407,700 |
| 2021-11-02 | 11,950.00 | 12,000.00 | 11,750.00 | 11,850.00 | 9,433.42 | 3,162,400 |
| 2021-11-01 | 11,950.00 | 12,025.00 | 11,825.00 | 11,950.00 | 9,513.03 | 3,192,200 |
| 2021-10-29 | 11,750.00 | 11,975.00 | 11,475.00 | 11,825.00 | 9,413.52 | 8,015,100 |
| 2021-10-28 | 11,425.00 | 11,850.00 | 11,425.00 | 11,625.00 | 9,254.30 | 9,183,800 |
| 2021-10-27 | 11,125.00 | 11,600.00 | 11,125.00 | 11,375.00 | 9,055.29 | 4,454,400 |
| 2021-10-26 | 11,200.00 | 11,350.00 | 11,025.00 | 11,125.00 | 8,856.27 | 2,677,500 |
| 2021-10-25 | 11,450.00 | 11,475.00 | 11,200.00 | 11,200.00 | 8,915.97 | 2,644,600 |
← NewerPage 21 of 21 · 1,216 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.