Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26,100.00 | 26,250.00 | 25,450.00 | 25,500.00 | 25,500.00 | 1,914,500 |
| 2026-05-06 | 26,850.00 | 26,875.00 | 25,925.00 | 26,175.00 | 26,175.00 | 1,875,300 |
| 2026-05-05 | 27,000.00 | 27,050.00 | 26,800.00 | 26,850.00 | 26,850.00 | 2,074,600 |
| 2026-05-04 | 26,650.00 | 26,800.00 | 26,325.00 | 26,800.00 | 26,800.00 | 2,025,800 |
| 2026-05-01 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 0 |
| 2026-04-30 | 26,175.00 | 26,675.00 | 25,650.00 | 26,650.00 | 26,650.00 | 3,761,700 |
| 2026-04-29 | 25,475.00 | 26,225.00 | 25,475.00 | 26,200.00 | 26,200.00 | 2,182,700 |
| 2026-04-28 | 24,900.00 | 25,600.00 | 24,600.00 | 25,475.00 | 25,475.00 | 2,374,700 |
| 2026-04-27 | 26,450.00 | 26,525.00 | 25,350.00 | 25,450.00 | 24,458.00 | 3,652,200 |
| 2026-04-24 | 26,800.00 | 26,850.00 | 26,325.00 | 26,400.00 | 25,370.97 | 2,039,600 |
| 2026-04-23 | 27,000.00 | 27,050.00 | 26,575.00 | 26,750.00 | 25,707.33 | 1,484,900 |
← NewerPage 3 of 3 · 131 trading days
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.