Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,335.42 | 400 |
| 2024-08-06 | 5,700.00 | 5,850.00 | 5,675.00 | 5,750.00 | 5,335.42 | 2,500 |
| 2024-08-05 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,289.02 | 3,100 |
| 2024-08-02 | 5,900.00 | 5,975.00 | 5,725.00 | 5,725.00 | 5,312.22 | 1,500 |
| 2024-08-01 | 5,700.00 | 5,850.00 | 5,700.00 | 5,775.00 | 5,358.62 | 1,500 |
| 2024-07-31 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,335.42 | 200 |
| 2024-07-30 | 5,875.00 | 5,875.00 | 5,700.00 | 5,700.00 | 5,289.02 | 1,000 |
| 2024-07-29 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,381.81 | 1,400 |
| 2024-07-26 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,358.62 | 600 |
| 2024-07-25 | 5,950.00 | 5,950.00 | 5,775.00 | 5,775.00 | 5,358.62 | 5,000 |
| 2024-07-24 | 5,675.00 | 5,950.00 | 5,650.00 | 5,950.00 | 5,521.00 | 1,000 |
| 2024-07-23 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,335.42 | 3,200 |
| 2024-07-22 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,451.41 | 2,000 |
| 2024-07-19 | 5,875.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,451.41 | 2,000 |
| 2024-07-18 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,451.41 | 300 |
| 2024-07-17 | 5,750.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,451.41 | 1,000 |
| 2024-07-16 | 5,725.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,358.62 | 500 |
| 2024-07-15 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,312.22 | 1,600 |
| 2024-07-12 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,381.81 | 500 |
| 2024-07-11 | 5,875.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,428.21 | 900 |
| 2024-07-10 | 5,750.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,474.60 | 300 |
| 2024-07-09 | 5,750.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,335.42 | 1,300 |
| 2024-07-08 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,335.42 | 4,100 |
| 2024-07-05 | 5,875.00 | 5,875.00 | 5,675.00 | 5,800.00 | 5,381.81 | 6,300 |
| 2024-07-04 | 5,825.00 | 5,875.00 | 5,675.00 | 5,875.00 | 5,451.41 | 4,300 |
| 2024-07-03 | 5,800.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,405.01 | 1,600 |
| 2024-07-02 | 5,650.00 | 5,825.00 | 5,650.00 | 5,800.00 | 5,381.81 | 7,800 |
| 2024-07-01 | 5,900.00 | 5,900.00 | 5,650.00 | 5,825.00 | 5,405.01 | 1,600 |
| 2024-06-28 | 5,650.00 | 5,900.00 | 5,650.00 | 5,850.00 | 5,428.21 | 3,200 |
| 2024-06-27 | 5,950.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,381.81 | 3,200 |
| 2024-06-26 | 5,975.00 | 5,975.00 | 5,875.00 | 5,875.00 | 5,451.41 | 2,800 |
| 2024-06-25 | 5,900.00 | 6,000.00 | 5,800.00 | 5,975.00 | 5,544.20 | 4,300 |
| 2024-06-24 | 6,100.00 | 6,100.00 | 5,650.00 | 5,900.00 | 5,474.60 | 4,600 |
| 2024-06-21 | 6,100.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,474.60 | 39,400 |
| 2024-06-20 | 6,175.00 | 6,200.00 | 6,125.00 | 6,200.00 | 5,564.35 | 32,100 |
| 2024-06-19 | 5,950.00 | 6,200.00 | 5,925.00 | 6,175.00 | 5,541.91 | 18,000 |
| 2024-06-14 | 5,950.00 | 5,950.00 | 5,750.00 | 5,925.00 | 5,317.55 | 2,400 |
| 2024-06-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,295.11 | 100 |
| 2024-06-12 | 5,950.00 | 5,950.00 | 5,675.00 | 5,900.00 | 5,295.11 | 700 |
| 2024-06-11 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,295.11 | 200 |
| 2024-06-10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,295.11 | 100 |
| 2024-06-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,295.11 | 1,100 |
| 2024-06-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,384.86 | 0 |
| 2024-06-05 | 5,925.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,384.86 | 300 |
| 2024-06-04 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 5,474.60 | 6,500 |
| 2024-06-03 | 5,750.00 | 6,050.00 | 5,750.00 | 6,050.00 | 5,429.73 | 1,300 |
| 2024-05-31 | 5,775.00 | 5,775.00 | 5,675.00 | 5,675.00 | 5,093.18 | 300 |
| 2024-05-30 | 5,750.00 | 6,050.00 | 5,750.00 | 5,775.00 | 5,182.92 | 7,700 |
| 2024-05-29 | 5,750.00 | 6,625.00 | 5,600.00 | 5,750.00 | 5,160.49 | 14,700 |
| 2024-05-28 | 5,675.00 | 5,850.00 | 5,625.00 | 5,650.00 | 5,070.74 | 2,800 |
| 2024-05-27 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,138.05 | 100 |
| 2024-05-22 | 5,725.00 | 6,200.00 | 5,725.00 | 5,975.00 | 5,362.42 | 1,900 |
| 2024-05-21 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,025.87 | 200 |
| 2024-05-20 | 6,025.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,205.36 | 1,100 |
| 2024-05-17 | 5,700.00 | 6,025.00 | 5,575.00 | 6,025.00 | 5,407.29 | 500 |
| 2024-05-16 | 5,850.00 | 6,075.00 | 5,825.00 | 6,050.00 | 5,429.73 | 10,800 |
| 2024-05-15 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,227.80 | 500 |
| 2024-05-14 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,205.36 | 200 |
| 2024-05-13 | 5,650.00 | 5,900.00 | 5,650.00 | 5,775.00 | 5,182.92 | 900 |
| 2024-05-08 | 5,800.00 | 5,950.00 | 5,800.00 | 5,875.00 | 5,272.67 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 200.0000 IDR |
| 2024-11-21 | 200.0000 IDR |
| 2024-06-24 | 200.0000 IDR |
| 2023-11-08 | 200.0000 IDR |
| 2023-06-15 | 200.0000 IDR |
| 2022-10-12 | 300.0000 IDR |
| 2022-06-17 | 200.0000 IDR |
| 2021-12-01 | 200.0000 IDR |
| 2021-06-18 | 400.0000 IDR |
| 2020-06-19 | 200.0000 IDR |
| 2019-12-02 | 200.0000 IDR |
| 2019-05-23 | 300.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.