Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5,900.00 | 5,900.00 | 5,775.00 | 5,875.00 | 5,272.67 | 1,200 |
| 2024-01-24 | 5,750.00 | 5,875.00 | 5,750.00 | 5,825.00 | 5,227.80 | 1,700 |
| 2024-01-23 | 5,850.00 | 5,925.00 | 5,775.00 | 5,775.00 | 5,182.92 | 2,400 |
| 2024-01-22 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,295.11 | 400 |
| 2024-01-19 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,250.23 | 700 |
| 2024-01-18 | 5,825.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,317.55 | 600 |
| 2024-01-17 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,250.23 | 200 |
| 2024-01-16 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,227.80 | 1,900 |
| 2024-01-15 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,295.11 | 1,300 |
| 2024-01-12 | 5,925.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,272.67 | 5,800 |
| 2024-01-11 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,317.55 | 600 |
| 2024-01-10 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,339.98 | 1,800 |
| 2024-01-09 | 5,950.00 | 5,950.00 | 5,825.00 | 5,950.00 | 5,339.98 | 700 |
| 2024-01-08 | 6,025.00 | 6,025.00 | 5,950.00 | 5,950.00 | 5,339.98 | 3,600 |
| 2024-01-05 | 6,025.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,384.86 | 1,000 |
| 2024-01-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,384.86 | 0 |
| 2024-01-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,384.86 | 100 |
| 2024-01-02 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,384.86 | 1,900 |
| 2023-12-29 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,384.86 | 1,700 |
| 2023-12-28 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,384.86 | 500 |
| 2023-12-27 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,339.98 | 0 |
| 2023-12-22 | 5,975.00 | 5,975.00 | 5,950.00 | 5,950.00 | 5,339.98 | 200 |
| 2023-12-21 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,272.67 | 1,000 |
| 2023-12-20 | 5,950.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,362.42 | 700 |
| 2023-12-19 | 5,875.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,339.98 | 1,600 |
| 2023-12-18 | 5,950.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,295.11 | 2,200 |
| 2023-12-15 | 5,800.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,227.80 | 300 |
| 2023-12-14 | 5,700.00 | 5,975.00 | 5,700.00 | 5,975.00 | 5,362.42 | 500 |
| 2023-12-13 | 5,725.00 | 5,975.00 | 5,725.00 | 5,800.00 | 5,205.36 | 1,000 |
| 2023-12-12 | 5,800.00 | 5,950.00 | 5,725.00 | 5,800.00 | 5,205.36 | 2,300 |
| 2023-12-11 | 6,025.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,205.36 | 2,100 |
| 2023-12-08 | 6,025.00 | 6,025.00 | 5,950.00 | 6,025.00 | 5,407.29 | 3,800 |
| 2023-12-07 | 5,850.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,339.98 | 900 |
| 2023-12-06 | 5,900.00 | 6,150.00 | 5,900.00 | 5,900.00 | 5,295.11 | 2,000 |
| 2023-12-05 | 5,875.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,295.11 | 1,800 |
| 2023-12-04 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5,272.67 | 400 |
| 2023-12-01 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5,272.67 | 700 |
| 2023-11-30 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,250.23 | 200 |
| 2023-11-29 | 6,150.00 | 6,150.00 | 5,875.00 | 5,875.00 | 5,272.67 | 2,300 |
| 2023-11-28 | 6,100.00 | 6,100.00 | 5,850.00 | 6,050.00 | 5,429.73 | 21,700 |
| 2023-11-27 | 5,900.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,272.67 | 2,400 |
| 2023-11-24 | 5,850.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,339.98 | 2,200 |
| 2023-11-23 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 5,317.55 | 1,500 |
| 2023-11-22 | 6,050.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,295.11 | 6,900 |
| 2023-11-21 | 6,000.00 | 6,100.00 | 5,800.00 | 5,850.00 | 5,250.23 | 600 |
| 2023-11-20 | 5,750.00 | 5,975.00 | 5,750.00 | 5,775.00 | 5,182.92 | 3,700 |
| 2023-11-17 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,160.49 | 400 |
| 2023-11-16 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,182.92 | 600 |
| 2023-11-15 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,205.36 | 3,600 |
| 2023-11-14 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,205.36 | 19,600 |
| 2023-11-13 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,205.36 | 4,500 |
| 2023-11-10 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,250.23 | 7,700 |
| 2023-11-09 | 6,000.00 | 6,275.00 | 5,950.00 | 5,950.00 | 5,339.98 | 21,100 |
| 2023-11-08 | 6,150.00 | 6,350.00 | 5,925.00 | 6,000.00 | 5,384.86 | 29,700 |
| 2023-11-07 | 6,475.00 | 6,650.00 | 6,450.00 | 6,525.00 | 5,676.54 | 31,900 |
| 2023-11-06 | 6,425.00 | 6,450.00 | 6,375.00 | 6,450.00 | 5,611.29 | 55,100 |
| 2023-11-03 | 6,450.00 | 6,450.00 | 6,250.00 | 6,425.00 | 5,589.54 | 3,000 |
| 2023-11-02 | 6,350.00 | 6,450.00 | 6,300.00 | 6,450.00 | 5,611.29 | 9,300 |
| 2023-11-01 | 6,450.00 | 6,450.00 | 6,300.00 | 6,350.00 | 5,524.29 | 16,300 |
| 2023-10-31 | 6,350.00 | 6,475.00 | 6,350.00 | 6,400.00 | 5,567.79 | 10,400 |
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.