Indo Tambangraya Megah Tbk ( ITMG.JK) - Price History

Monthly price history for ITMG.JK (Indo Tambangraya Megah Tbk)

DateAdjusted priceReal price
June 2026 IDR22,950 IDR22,950
March 2025 IDR22,950 IDR22,950
February 2025 IDR23,750 IDR23,750
January 2025 IDR25,875 IDR25,875
December 2024 IDR26,700 IDR26,700
November 2024 IDR26,650 IDR26,650
October 2024 IDR25,075 IDR25,075
September 2024 IDR26,475 IDR26,475
August 2024 IDR25,997 IDR27,225
July 2024 IDR25,113.72 IDR26,300
June 2024 IDR22,821.98 IDR23,900
May 2024 IDR23,848.49 IDR24,975
April 2024 IDR24,087.21 IDR25,225
March 2024 IDR23,870.10 IDR26,700
February 2024 IDR23,423.09 IDR26,200
January 2024 IDR24,183 IDR27,050
December 2023 IDR22,931.39 IDR25,650
November 2023 IDR21,947.97 IDR24,550
October 2023 IDR23,713.65 IDR26,525
September 2023 IDR25,903.97 IDR28,975
August 2023 IDR23,594.72 IDR28,925
July 2023 IDR22,187.61 IDR27,200
June 2023 IDR19,679.26 IDR24,125
May 2023 IDR18,047.82 IDR22,125
April 2023 IDR27,163.50 IDR33,300
March 2023 IDR27,094.60 IDR39,400
February 2023 IDR25,581.70 IDR37,200
January 2023 IDR24,894.02 IDR36,200
December 2022 IDR26,836.72 IDR39,025
November 2022 IDR28,710.64 IDR41,750
October 2022 IDR27,812.55 IDR45,050
September 2022 IDR25,574.58 IDR41,425
August 2022 IDR24,262.67 IDR39,300
July 2022 IDR24,447.88 IDR39,600
June 2022 IDR18,937.84 IDR30,675
May 2022 IDR21,607.97 IDR35,000
April 2022 IDR17,533.33 IDR28,400
March 2022 IDR15,767.03 IDR28,550
February 2022 IDR14,731.54 IDR26,675
January 2022 IDR11,956.44 IDR21,650
December 2021 IDR11,266.11 IDR20,400
November 2021 IDR11,901.21 IDR21,550
October 2021 IDR11,276.55 IDR21,600
September 2021 IDR10,858.90 IDR20,800
August 2021 IDR8,353 IDR16,000
July 2021 IDR8,848.96 IDR16,950
June 2021 IDR7,413.29 IDR14,200
May 2021 IDR6,747.66 IDR12,925
April 2021 IDR6,199.49 IDR11,875
March 2021 IDR5,882.07 IDR11,425
February 2021 IDR6,281.08 IDR12,200
January 2021 IDR6,306.82 IDR12,250
December 2020 IDR7,130.57 IDR13,850
November 2020 IDR6,744.44 IDR13,100
October 2020 IDR4,033.33 IDR8,125
September 2020 IDR4,045.74 IDR8,150
August 2020 IDR4,107.79 IDR8,275
July 2020 IDR3,921.64 IDR7,900
June 2020 IDR3,524.51 IDR7,100
May 2020 IDR3,764.12 IDR8,100
April 2020 IDR3,345.89 IDR7,200
March 2020 IDR3,764.12 IDR8,100
February 2020 IDR5,251.18 IDR11,300
January 2020 IDR4,670.30 IDR10,050
December 2019 IDR5,332.51 IDR11,475
November 2019 IDR4,751.62 IDR10,225
October 2019 IDR5,852.98 IDR13,300
September 2019 IDR5,456.91 IDR12,400
August 2019 IDR5,720.96 IDR13,000
July 2019 IDR7,404.24 IDR16,825
June 2019 IDR7,723.29 IDR17,550
May 2019 IDR7,712.29 IDR17,525
April 2019 IDR8,460.42 IDR19,225
March 2019 IDR9,626.93 IDR23,925
February 2019 IDR8,600.86 IDR21,375
January 2019 IDR9,174.25 IDR22,800
December 2018 IDR8,148.18 IDR20,250
November 2018 IDR8,550.56 IDR21,250
October 2018 IDR10,019.25 IDR24,900
September 2018 IDR9,832.33 IDR25,850
August 2018 IDR10,764.22 IDR28,300
July 2018 IDR10,830.78 IDR28,475
June 2018 IDR8,510.58 IDR22,375
May 2018 IDR9,822.82 IDR25,825
April 2018 IDR8,995.54 IDR23,650
March 2018 IDR10,143.48 IDR28,500
February 2018 IDR10,962.08 IDR30,800
January 2018 IDR10,784.12 IDR30,300
December 2017 IDR7,367.37 IDR20,700
November 2017 IDR7,527.53 IDR21,150
October 2017 IDR7,444.72 IDR22,200
September 2017 IDR6,790.79 IDR20,250
August 2017 IDR6,522.51 IDR19,450
July 2017 IDR6,706.96 IDR20,000
June 2017 IDR5,801.52 IDR17,300
May 2017 IDR5,097.29 IDR15,200
April 2017 IDR6,413.53 IDR19,125
March 2017 IDR6,414.78 IDR20,200
February 2017 IDR5,589.11 IDR17,600
January 2017 IDR4,763.45 IDR15,000
December 2016 IDR5,358.88 IDR16,875
November 2016 IDR5,081.01 IDR16,000
October 2016 IDR4,430.07 IDR14,325
September 2016 IDR3,370.88 IDR10,900
August 2016 IDR3,517.77 IDR11,375
July 2016 IDR3,888.88 IDR12,575
June 2016 IDR2,899.26 IDR9,375
May 2016 IDR2,705.98 IDR8,750
April 2016 IDR2,412.19 IDR7,800
March 2016 IDR2,030.22 IDR6,625
February 2016 IDR2,068.53 IDR6,750
January 2016 IDR1,474.02 IDR4,810
December 2015 IDR1,754.42 IDR5,725
November 2015 IDR2,068.53 IDR6,750
October 2015 IDR2,597.15 IDR8,475
September 2015 IDR2,814.49 IDR9,875
August 2015 IDR2,664.86 IDR9,350
July 2015 IDR2,771.74 IDR9,725
June 2015 IDR3,662.40 IDR12,850
May 2015 IDR3,847.66 IDR13,500
April 2015 IDR3,591.15 IDR12,600
March 2015 IDR4,631.77 IDR16,900
February 2015 IDR4,631.77 IDR16,900
January 2015 IDR4,590.66 IDR16,750
December 2014 IDR4,213.82 IDR15,375
November 2014 IDR5,214.17 IDR19,025
October 2014 IDR5,803.42 IDR21,175
September 2014 IDR6,760.56 IDR25,975
August 2014 IDR7,333.16 IDR28,175
July 2014 IDR6,806.10 IDR26,150
June 2014 IDR7,027.34 IDR27,000
May 2014 IDR7,456.78 IDR28,650
April 2014 IDR6,630.42 IDR25,475
March 2014 IDR6,097.42 IDR24,350
February 2014 IDR6,248.28 IDR26,000
January 2014 IDR6,440.54 IDR26,800
December 2013 IDR6,849.08 IDR28,500
November 2013 IDR6,897.14 IDR28,700
October 2013 IDR7,185.52 IDR29,900
September 2013 IDR6,113.64 IDR26,300
August 2013 IDR7,450.27 IDR32,050
July 2013 IDR5,625.48 IDR24,200
June 2013 IDR6,543.68 IDR28,150
May 2013 IDR6,973.73 IDR30,000
April 2013 IDR8,542.82 IDR36,750
March 2013 IDR7,936.40 IDR35,500
February 2013 IDR8,998.31 IDR40,250
January 2013 IDR9,266.58 IDR41,450
December 2012 IDR9,288.94 IDR41,550
November 2012 IDR8,774.75 IDR39,250
October 2012 IDR9,087.74 IDR40,650
September 2012 IDR9,051.94 IDR42,150
August 2012 IDR8,203.66 IDR38,200
July 2012 IDR7,634.56 IDR35,550
June 2012 IDR7,720.46 IDR35,950
May 2012 IDR7,258.74 IDR33,800
April 2012 IDR8,536.53 IDR39,750
March 2012 IDR8,778.32 IDR43,450
February 2012 IDR8,758.12 IDR43,350
January 2012 IDR7,414.60 IDR36,700
December 2011 IDR7,808.56 IDR38,650
November 2011 IDR7,707.55 IDR38,150
October 2011 IDR9,020.76 IDR44,650
September 2011 IDR7,929.78 IDR39,250
August 2011 IDR8,466.30 IDR43,150
July 2011 IDR9,908.41 IDR50,500
June 2011 IDR8,780.22 IDR44,750
May 2011 IDR9,221.69 IDR47,000
April 2011 IDR9,182.45 IDR46,800
March 2011 IDR8,987.38 IDR46,200
February 2011 IDR8,890.11 IDR45,700
January 2011 IDR9,006.83 IDR46,300
December 2010 IDR9,872.50 IDR50,750
November 2010 IDR9,541.80 IDR49,050
October 2010 IDR8,792.85 IDR45,200
September 2010 IDR8,092.53 IDR41,600
August 2010 IDR7,479.22 IDR39,200
July 2010 IDR7,154.87 IDR37,500
June 2010 IDR7,088.09 IDR37,150
May 2010 IDR6,868.67 IDR36,000
April 2010 IDR7,450.60 IDR39,050
March 2010 IDR7,025.82 IDR38,050
February 2010 IDR5,834.84 IDR31,600
January 2010 IDR5,797.91 IDR31,400
December 2009 IDR5,871.77 IDR31,800
November 2009 IDR5,299.37 IDR28,700
October 2009 IDR4,200.72 IDR22,750
September 2009 IDR4,352.76 IDR24,250
August 2009 IDR4,379.68 IDR24,400
July 2009 IDR4,756.62 IDR26,500
June 2009 IDR3,580.93 IDR19,950
May 2009 IDR3,500.15 IDR19,500
April 2009 IDR2,608.59 IDR15,100
March 2009 IDR1,710.27 IDR9,900
February 2009 IDR1,641.17 IDR9,500
January 2009 IDR1,710.27 IDR9,900
December 2008 IDR1,813.92 IDR10,500
November 2008 IDR1,421.33 IDR8,500
October 2008 IDR1,287.56 IDR7,700
September 2008 IDR3,578.69 IDR22,000
August 2008 IDR4,481.50 IDR27,550
July 2008 IDR4,766.17 IDR29,300
June 2008 IDR5,473.77 IDR33,650
May 2008 IDR3,700.69 IDR22,750
April 2008 IDR3,675.48 IDR22,750
March 2008 IDR3,311.97 IDR20,500
February 2008 IDR4,459.04 IDR27,600
January 2008 IDR4,572.14 IDR28,300
December 2007 IDR3,053.48 IDR18,900

ITMG.JK

Price: IDR22,950

52 week price:
21875.00
28775.00

Dividend Yield: 11.98%

5-year range yield:
2.80%
33.75%

Forward Dividend Yield: 10.70%

Payout Ratio: 80.72%

Payout Ratio Range:
-4405.61%
547.14%

Dividend Per Share: 2456.00 IDR

Earnings Per Share: 5468.09 IDR

P/E Ratio: 4.25

Exchange: JKT

Sector: Energy

Industry: Thermal Coal

Market Capitalization: 26.2 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 17

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: