Indo Kordsa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6,275.00	6,400.00	6,250.00	6,350.00	5,524.29	3,100
2023-10-27	6,350.00	6,350.00	6,275.00	6,275.00	5,459.04	3,600
2023-10-26	6,400.00	6,400.00	6,400.00	6,400.00	5,567.79	100
2023-10-25	6,300.00	6,350.00	6,300.00	6,325.00	5,502.54	2,700
2023-10-24	6,300.00	6,350.00	6,300.00	6,325.00	5,502.54	1,200
2023-10-23	6,350.00	6,350.00	6,350.00	6,350.00	5,524.29	1,700
2023-10-20	6,500.00	6,500.00	6,350.00	6,350.00	5,524.29	5,000
2023-10-19	6,350.00	6,600.00	6,300.00	6,500.00	5,654.79	12,200
2023-10-18	6,475.00	6,475.00	6,350.00	6,350.00	5,524.29	500
2023-10-17	6,375.00	6,500.00	6,375.00	6,475.00	5,633.04	3,700
2023-10-16	6,400.00	6,500.00	6,250.00	6,500.00	5,654.79	3,200
2023-10-13	6,500.00	6,550.00	6,475.00	6,475.00	5,633.04	1,000
2023-10-12	6,425.00	6,525.00	6,400.00	6,500.00	5,654.79	5,100
2023-10-11	6,450.00	6,600.00	6,425.00	6,450.00	5,611.29	4,900
2023-10-10	6,725.00	6,725.00	6,475.00	6,475.00	5,633.04	11,200
2023-10-09	6,675.00	6,725.00	6,475.00	6,725.00	5,850.53	35,500
2023-10-06	6,600.00	6,700.00	6,600.00	6,700.00	5,828.78	1,200
2023-10-05	6,675.00	6,675.00	6,650.00	6,675.00	5,807.03	1,600
2023-10-04	6,650.00	6,675.00	6,650.00	6,650.00	5,785.28	2,800
2023-10-03	6,750.00	6,750.00	6,700.00	6,700.00	5,828.78	1,100
2023-10-02	6,750.00	6,800.00	6,725.00	6,725.00	5,850.53	1,700
2023-09-29	6,650.00	6,750.00	6,650.00	6,725.00	5,850.53	2,600
2023-09-27	6,775.00	6,775.00	6,650.00	6,750.00	5,872.28	1,800
2023-09-26	6,800.00	6,800.00	6,750.00	6,775.00	5,894.03	2,500
2023-09-25	6,675.00	6,800.00	6,675.00	6,800.00	5,915.78	11,800
2023-09-22	6,675.00	6,700.00	6,650.00	6,700.00	5,828.78	7,300
2023-09-21	6,700.00	6,700.00	6,675.00	6,675.00	5,807.03	2,300
2023-09-20	6,750.00	6,750.00	6,700.00	6,700.00	5,828.78	11,700
2023-09-19	6,750.00	6,750.00	6,750.00	6,750.00	5,872.28	5,000
2023-09-18	6,825.00	6,825.00	6,825.00	6,825.00	5,937.53	400
2023-09-15	6,725.00	6,775.00	6,725.00	6,750.00	5,872.28	5,900
2023-09-14	6,800.00	6,800.00	6,725.00	6,775.00	5,894.03	1,400
2023-09-13	6,800.00	6,800.00	6,800.00	6,800.00	5,915.78	700
2023-09-12	6,825.00	6,825.00	6,775.00	6,800.00	5,915.78	4,700
2023-09-11	6,900.00	6,900.00	6,825.00	6,825.00	5,937.53	1,500
2023-09-08	6,875.00	6,900.00	6,875.00	6,875.00	5,981.02	3,600
2023-09-07	6,900.00	7,000.00	6,875.00	6,900.00	6,002.77	1,000
2023-09-06	7,000.00	7,000.00	6,875.00	7,000.00	6,089.77	4,000
2023-09-05	7,000.00	7,000.00	7,000.00	7,000.00	6,089.77	3,100
2023-09-04	6,975.00	7,000.00	6,900.00	6,900.00	6,002.77	2,700
2023-09-01	6,900.00	7,025.00	6,900.00	7,000.00	6,089.77	4,100
2023-08-31	7,000.00	7,000.00	7,000.00	7,000.00	6,089.77	1,700
2023-08-30	7,125.00	7,125.00	7,000.00	7,000.00	6,089.77	5,700
2023-08-29	6,950.00	6,950.00	6,925.00	6,925.00	6,024.52	700
2023-08-28	6,950.00	6,950.00	6,925.00	6,925.00	6,024.52	400
2023-08-25	6,925.00	7,025.00	6,875.00	6,875.00	5,981.02	2,100
2023-08-24	7,000.00	7,000.00	6,925.00	6,925.00	6,024.52	900
2023-08-23	6,925.00	7,100.00	6,925.00	6,950.00	6,046.27	1,400
2023-08-22	6,975.00	6,975.00	6,975.00	6,975.00	6,068.02	400
2023-08-21	7,000.00	7,000.00	6,975.00	7,000.00	6,089.77	1,000
2023-08-18	6,900.00	6,975.00	6,900.00	6,975.00	6,068.02	800
2023-08-16	6,875.00	7,000.00	6,875.00	6,975.00	6,068.02	1,500
2023-08-15	6,875.00	6,900.00	6,875.00	6,900.00	6,002.77	900
2023-08-14	7,150.00	7,150.00	6,850.00	6,875.00	5,981.02	4,600
2023-08-11	6,925.00	6,975.00	6,900.00	6,950.00	6,046.27	3,700
2023-08-10	6,975.00	6,975.00	6,925.00	6,950.00	6,046.27	2,600
2023-08-09	7,000.00	7,000.00	6,975.00	6,975.00	6,068.02	1,300
2023-08-08	6,950.00	7,025.00	6,950.00	7,000.00	6,089.77	500
2023-08-07	7,000.00	7,075.00	6,950.00	7,000.00	6,089.77	1,200
2023-08-04	7,050.00	7,150.00	6,925.00	6,925.00	6,024.52	3,400

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.