Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,025.87 | 500 |
| 2024-05-06 | 5,825.00 | 5,850.00 | 5,500.00 | 5,500.00 | 4,936.12 | 3,800 |
| 2024-05-03 | 5,850.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,250.23 | 2,900 |
| 2024-05-02 | 5,425.00 | 5,825.00 | 5,425.00 | 5,825.00 | 5,227.80 | 1,700 |
| 2024-04-30 | 5,650.00 | 5,900.00 | 5,400.00 | 5,575.00 | 5,003.43 | 2,200 |
| 2024-04-29 | 5,650.00 | 5,650.00 | 5,425.00 | 5,475.00 | 4,913.68 | 900 |
| 2024-04-26 | 5,500.00 | 5,600.00 | 5,425.00 | 5,425.00 | 4,868.81 | 2,400 |
| 2024-04-25 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,070.74 | 800 |
| 2024-04-24 | 5,600.00 | 5,750.00 | 5,500.00 | 5,675.00 | 5,093.18 | 2,700 |
| 2024-04-23 | 5,650.00 | 5,650.00 | 5,525.00 | 5,525.00 | 4,958.56 | 600 |
| 2024-04-22 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 4,980.99 | 1,300 |
| 2024-04-19 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,025.87 | 900 |
| 2024-04-18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,115.61 | 200 |
| 2024-04-17 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 5,070.74 | 600 |
| 2024-04-16 | 5,650.00 | 5,750.00 | 5,575.00 | 5,650.00 | 5,070.74 | 4,000 |
| 2024-04-05 | 5,675.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,048.30 | 2,700 |
| 2024-04-04 | 5,775.00 | 6,000.00 | 5,575.00 | 5,675.00 | 5,093.18 | 2,400 |
| 2024-04-03 | 5,850.00 | 5,900.00 | 5,575.00 | 5,800.00 | 5,205.36 | 1,100 |
| 2024-04-02 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,070.74 | 100 |
| 2024-04-01 | 6,100.00 | 6,100.00 | 5,650.00 | 5,650.00 | 5,070.74 | 300 |
| 2024-03-28 | 5,725.00 | 5,725.00 | 5,425.00 | 5,625.00 | 5,048.30 | 19,300 |
| 2024-03-27 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,160.49 | 0 |
| 2024-03-26 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,160.49 | 100 |
| 2024-03-25 | 6,000.00 | 6,000.00 | 5,725.00 | 5,850.00 | 5,250.23 | 600 |
| 2024-03-22 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,295.11 | 2,900 |
| 2024-03-21 | 5,875.00 | 5,875.00 | 5,700.00 | 5,850.00 | 5,250.23 | 500 |
| 2024-03-20 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,272.67 | 500 |
| 2024-03-19 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,227.80 | 300 |
| 2024-03-18 | 5,775.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,205.36 | 3,100 |
| 2024-03-15 | 5,775.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,205.36 | 400 |
| 2024-03-14 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,317.55 | 200 |
| 2024-03-13 | 5,725.00 | 5,725.00 | 5,625.00 | 5,725.00 | 5,138.05 | 500 |
| 2024-03-08 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,272.67 | 1,300 |
| 2024-03-07 | 5,925.00 | 5,975.00 | 5,725.00 | 5,750.00 | 5,160.49 | 800 |
| 2024-03-06 | 5,900.00 | 5,950.00 | 5,725.00 | 5,725.00 | 5,138.05 | 1,500 |
| 2024-03-05 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,160.49 | 300 |
| 2024-03-04 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,160.49 | 2,800 |
| 2024-03-01 | 6,000.00 | 6,000.00 | 5,725.00 | 5,725.00 | 5,138.05 | 500 |
| 2024-02-29 | 5,700.00 | 5,950.00 | 5,700.00 | 5,900.00 | 5,295.11 | 800 |
| 2024-02-28 | 5,975.00 | 5,975.00 | 5,950.00 | 5,975.00 | 5,362.42 | 1,200 |
| 2024-02-27 | 5,825.00 | 5,975.00 | 5,750.00 | 5,975.00 | 5,362.42 | 1,400 |
| 2024-02-26 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,205.36 | 0 |
| 2024-02-23 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,205.36 | 3,500 |
| 2024-02-22 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,295.11 | 400 |
| 2024-02-21 | 5,750.00 | 5,950.00 | 5,725.00 | 5,900.00 | 5,295.11 | 1,800 |
| 2024-02-20 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,138.05 | 0 |
| 2024-02-19 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,138.05 | 500 |
| 2024-02-16 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 5,182.92 | 300 |
| 2024-02-15 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,295.11 | 200 |
| 2024-02-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,295.11 | 200 |
| 2024-02-12 | 5,975.00 | 5,975.00 | 5,625.00 | 5,900.00 | 5,295.11 | 3,800 |
| 2024-02-07 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,138.05 | 200 |
| 2024-02-06 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,115.61 | 3,200 |
| 2024-02-05 | 5,950.00 | 5,950.00 | 5,750.00 | 5,750.00 | 5,160.49 | 1,500 |
| 2024-02-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,205.36 | 1,200 |
| 2024-02-01 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,205.36 | 1,200 |
| 2024-01-31 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,205.36 | 7,400 |
| 2024-01-30 | 5,750.00 | 6,450.00 | 5,750.00 | 6,200.00 | 5,564.35 | 7,000 |
| 2024-01-29 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 5,182.92 | 1,800 |
| 2024-01-26 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,205.36 | 1,200 |
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.