Indo Tambangraya Megah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 25,500.00 | 25,500.00 | 25,125.00 | 25,250.00 | 21,112.36 | 1,119,800 |
| 2024-11-05 | 25,150.00 | 25,425.00 | 25,150.00 | 25,375.00 | 21,216.88 | 770,500 |
| 2024-11-04 | 25,500.00 | 25,500.00 | 25,100.00 | 25,125.00 | 21,007.85 | 622,400 |
| 2024-11-01 | 25,075.00 | 25,500.00 | 25,075.00 | 25,500.00 | 21,321.40 | 1,298,000 |
| 2024-10-31 | 25,150.00 | 25,475.00 | 25,075.00 | 25,075.00 | 20,966.04 | 2,220,200 |
| 2024-10-30 | 25,450.00 | 25,450.00 | 25,000.00 | 25,150.00 | 21,028.75 | 1,243,800 |
| 2024-10-29 | 25,525.00 | 25,525.00 | 25,275.00 | 25,450.00 | 21,279.59 | 532,400 |
| 2024-10-28 | 25,500.00 | 25,550.00 | 25,200.00 | 25,525.00 | 21,342.30 | 1,217,000 |
| 2024-10-25 | 25,700.00 | 25,700.00 | 25,500.00 | 25,525.00 | 21,342.30 | 1,081,200 |
| 2024-10-24 | 25,700.00 | 25,800.00 | 25,675.00 | 25,675.00 | 21,467.72 | 517,400 |
| 2024-10-23 | 25,925.00 | 25,925.00 | 25,650.00 | 25,675.00 | 21,467.72 | 1,536,100 |
| 2024-10-22 | 25,900.00 | 25,925.00 | 25,850.00 | 25,925.00 | 21,676.75 | 871,200 |
| 2024-10-21 | 26,000.00 | 26,000.00 | 25,875.00 | 25,875.00 | 21,634.95 | 671,700 |
| 2024-10-18 | 25,950.00 | 26,050.00 | 25,925.00 | 25,925.00 | 21,676.75 | 508,600 |
| 2024-10-17 | 25,900.00 | 26,125.00 | 25,900.00 | 25,950.00 | 21,697.66 | 838,300 |
| 2024-10-16 | 26,325.00 | 26,325.00 | 25,850.00 | 25,850.00 | 21,614.04 | 2,334,900 |
| 2024-10-15 | 25,950.00 | 26,300.00 | 25,875.00 | 26,150.00 | 21,864.88 | 1,248,300 |
| 2024-10-14 | 25,975.00 | 26,000.00 | 25,850.00 | 25,950.00 | 21,697.66 | 573,800 |
| 2024-10-11 | 26,125.00 | 26,125.00 | 25,925.00 | 25,925.00 | 21,676.75 | 665,000 |
| 2024-10-10 | 26,050.00 | 26,125.00 | 25,850.00 | 26,025.00 | 21,760.37 | 857,400 |
| 2024-10-09 | 26,050.00 | 26,050.00 | 25,900.00 | 26,050.00 | 21,781.27 | 1,072,300 |
| 2024-10-08 | 26,400.00 | 26,550.00 | 26,050.00 | 26,050.00 | 21,781.27 | 1,439,500 |
| 2024-10-07 | 26,400.00 | 26,650.00 | 26,150.00 | 26,325.00 | 22,011.21 | 1,790,500 |
| 2024-10-04 | 26,100.00 | 26,150.00 | 25,950.00 | 25,975.00 | 21,718.56 | 704,700 |
| 2024-10-03 | 26,075.00 | 26,175.00 | 25,950.00 | 26,100.00 | 21,823.08 | 827,100 |
| 2024-10-02 | 26,350.00 | 26,350.00 | 26,000.00 | 26,025.00 | 21,760.37 | 1,625,400 |
| 2024-10-01 | 26,450.00 | 26,450.00 | 26,025.00 | 26,350.00 | 22,032.11 | 1,321,400 |
| 2024-09-30 | 26,500.00 | 26,675.00 | 26,050.00 | 26,475.00 | 22,136.63 | 1,689,000 |
| 2024-09-27 | 26,500.00 | 26,550.00 | 25,850.00 | 26,500.00 | 22,157.53 | 2,047,400 |
| 2024-09-26 | 26,600.00 | 26,700.00 | 26,300.00 | 26,500.00 | 22,157.53 | 1,414,900 |
| 2024-09-25 | 26,900.00 | 27,075.00 | 26,500.00 | 26,525.00 | 22,178.43 | 2,864,200 |
| 2024-09-24 | 26,250.00 | 26,925.00 | 26,250.00 | 26,900.00 | 22,491.98 | 3,048,500 |
| 2024-09-23 | 26,000.00 | 26,225.00 | 26,000.00 | 26,175.00 | 21,885.79 | 2,831,400 |
| 2024-09-20 | 26,000.00 | 26,075.00 | 25,850.00 | 25,900.00 | 21,655.85 | 1,742,900 |
| 2024-09-19 | 25,925.00 | 26,125.00 | 25,900.00 | 26,000.00 | 21,739.46 | 1,246,700 |
| 2024-09-18 | 25,975.00 | 26,150.00 | 25,900.00 | 25,925.00 | 21,676.75 | 886,200 |
| 2024-09-17 | 26,200.00 | 26,225.00 | 25,800.00 | 25,850.00 | 21,614.04 | 2,332,800 |
| 2024-09-13 | 26,375.00 | 26,375.00 | 26,125.00 | 26,200.00 | 21,906.69 | 850,600 |
| 2024-09-12 | 26,000.00 | 26,550.00 | 26,000.00 | 26,375.00 | 22,053.01 | 2,487,100 |
| 2024-09-11 | 26,025.00 | 26,100.00 | 25,975.00 | 26,000.00 | 21,739.46 | 1,520,000 |
| 2024-09-10 | 26,100.00 | 26,225.00 | 26,000.00 | 26,100.00 | 21,823.08 | 2,918,600 |
| 2024-09-09 | 27,250.00 | 27,400.00 | 27,100.00 | 27,225.00 | 21,736.96 | 3,133,800 |
| 2024-09-06 | 27,300.00 | 27,500.00 | 27,200.00 | 27,225.00 | 21,736.96 | 1,709,600 |
| 2024-09-05 | 27,500.00 | 27,650.00 | 27,125.00 | 27,275.00 | 21,776.88 | 2,444,900 |
| 2024-09-04 | 27,700.00 | 27,925.00 | 27,475.00 | 27,500.00 | 21,956.52 | 2,729,700 |
| 2024-09-03 | 27,825.00 | 28,175.00 | 27,700.00 | 27,800.00 | 22,196.05 | 2,851,500 |
| 2024-09-02 | 27,600.00 | 28,125.00 | 27,575.00 | 27,675.00 | 22,096.24 | 4,146,500 |
| 2024-08-30 | 27,175.00 | 27,350.00 | 27,075.00 | 27,225.00 | 21,736.96 | 1,453,400 |
| 2024-08-29 | 27,225.00 | 27,750.00 | 27,100.00 | 27,175.00 | 21,697.03 | 2,526,100 |
| 2024-08-28 | 27,000.00 | 27,225.00 | 27,000.00 | 27,225.00 | 21,736.96 | 1,236,800 |
| 2024-08-27 | 27,150.00 | 27,200.00 | 26,800.00 | 27,000.00 | 21,557.31 | 964,900 |
| 2024-08-26 | 26,675.00 | 27,075.00 | 26,675.00 | 27,000.00 | 21,557.31 | 1,913,400 |
| 2024-08-23 | 26,725.00 | 27,075.00 | 26,625.00 | 26,675.00 | 21,297.83 | 1,979,500 |
| 2024-08-22 | 26,575.00 | 26,825.00 | 26,300.00 | 26,725.00 | 21,337.75 | 1,942,500 |
| 2024-08-21 | 26,450.00 | 26,800.00 | 26,400.00 | 26,675.00 | 21,297.83 | 859,100 |
| 2024-08-20 | 26,475.00 | 26,550.00 | 26,375.00 | 26,400.00 | 21,078.26 | 800,000 |
| 2024-08-19 | 26,450.00 | 26,525.00 | 26,200.00 | 26,475.00 | 21,138.14 | 792,200 |
| 2024-08-16 | 26,300.00 | 26,700.00 | 26,300.00 | 26,425.00 | 21,098.22 | 1,122,000 |
| 2024-08-15 | 26,225.00 | 26,300.00 | 26,075.00 | 26,200.00 | 20,918.58 | 916,500 |
| 2024-08-14 | 26,175.00 | 26,400.00 | 26,025.00 | 26,225.00 | 20,938.54 | 2,048,100 |
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.