PT Indonesia Kendaraan Terminal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,086.85 | 1,640,700 |
| 2025-11-10 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,086.85 | 741,100 |
| 2025-11-07 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,086.85 | 823,100 |
| 2025-11-06 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,095.98 | 577,600 |
| 2025-11-05 | 1,185.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,091.42 | 1,275,900 |
| 2025-11-04 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,082.28 | 949,400 |
| 2025-11-03 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,091.42 | 1,330,300 |
| 2025-10-31 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,077.72 | 1,392,300 |
| 2025-10-30 | 1,185.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,095.98 | 2,107,700 |
| 2025-10-29 | 1,220.00 | 1,220.00 | 1,170.00 | 1,185.00 | 1,082.28 | 3,327,300 |
| 2025-10-28 | 1,190.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,105.11 | 3,874,900 |
| 2025-10-27 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,068.58 | 3,485,700 |
| 2025-10-24 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,059.45 | 2,128,700 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 86.6901 IDR |
| 2025-12-17 | 26.1629 IDR |
| 2025-06-26 | 68.9434 IDR |
| 2024-12-04 | 24.4213 IDR |
| 2024-06-21 | 62.3900 IDR |
| 2023-12-27 | 21.7000 IDR |
| 2023-07-11 | 49.7700 IDR |
| 2022-12-27 | 12.4900 IDR |
| 2022-07-11 | 23.1200 IDR |
| 2020-08-13 | 20.9400 IDR |
| 2019-12-19 | 34.8700 IDR |
| 2019-06-28 | 56.1500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.