Indo Kordsa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	7,125.00	7,125.00	7,125.00	7,125.00	6,198.52	100
2023-08-02	7,025.00	7,125.00	7,000.00	7,125.00	6,198.52	1,500
2023-08-01	7,075.00	7,225.00	6,950.00	7,150.00	6,220.27	9,800
2023-07-31	7,075.00	7,250.00	7,075.00	7,175.00	6,242.01	4,400
2023-07-28	7,150.00	7,275.00	7,050.00	7,225.00	6,285.51	900
2023-07-27	7,250.00	7,325.00	7,150.00	7,150.00	6,220.27	1,300
2023-07-26	7,475.00	7,475.00	7,075.00	7,325.00	6,372.51	1,600
2023-07-25	7,425.00	7,475.00	7,075.00	7,475.00	6,503.00	4,800
2023-07-24	7,400.00	7,425.00	7,325.00	7,425.00	6,459.51	2,200
2023-07-21	7,250.00	7,425.00	7,225.00	7,375.00	6,416.01	4,500
2023-07-20	7,200.00	7,225.00	7,150.00	7,225.00	6,285.51	1,200
2023-07-18	7,150.00	7,200.00	7,100.00	7,200.00	6,263.76	3,600
2023-07-17	7,025.00	7,175.00	7,025.00	7,175.00	6,242.01	3,500
2023-07-14	7,000.00	7,025.00	7,000.00	7,000.00	6,089.77	2,800
2023-07-13	6,875.00	7,050.00	6,875.00	6,925.00	6,024.52	4,600
2023-07-12	6,825.00	7,000.00	6,825.00	7,000.00	6,089.77	2,000
2023-07-11	6,700.00	6,950.00	6,700.00	6,825.00	5,937.53	2,100
2023-07-10	6,700.00	6,775.00	6,600.00	6,700.00	5,828.78	15,500
2023-07-07	6,750.00	6,775.00	6,625.00	6,650.00	5,785.28	11,700
2023-07-06	6,675.00	6,850.00	6,675.00	6,725.00	5,850.53	6,100
2023-07-05	6,825.00	6,850.00	6,675.00	6,800.00	5,915.78	17,000
2023-07-04	6,875.00	7,100.00	6,825.00	6,825.00	5,937.53	7,900
2023-07-03	7,000.00	7,000.00	6,875.00	6,875.00	5,981.02	3,300
2023-06-27	6,975.00	6,975.00	6,925.00	6,950.00	6,046.27	3,400
2023-06-26	6,975.00	7,000.00	6,950.00	6,950.00	6,046.27	2,300
2023-06-23	7,025.00	7,025.00	6,950.00	6,950.00	6,046.27	3,500
2023-06-22	7,025.00	7,050.00	7,000.00	7,000.00	6,089.77	1,800
2023-06-21	7,100.00	7,100.00	7,000.00	7,025.00	6,111.52	1,000
2023-06-20	7,100.00	7,125.00	7,000.00	7,125.00	6,198.52	1,400
2023-06-19	7,150.00	7,150.00	7,025.00	7,100.00	6,176.77	6,800
2023-06-16	7,175.00	7,200.00	6,975.00	7,150.00	6,220.27	5,900
2023-06-15	7,300.00	7,300.00	7,175.00	7,175.00	6,242.01	5,300
2023-06-14	7,500.00	7,550.00	7,350.00	7,350.00	6,220.27	30,700
2023-06-13	7,475.00	7,525.00	7,450.00	7,500.00	6,347.21	9,200
2023-06-12	7,400.00	7,500.00	7,375.00	7,475.00	6,326.05	13,500
2023-06-09	7,400.00	7,525.00	7,400.00	7,400.00	6,262.58	2,900
2023-06-08	7,400.00	7,500.00	7,300.00	7,300.00	6,177.95	7,600
2023-06-07	7,500.00	7,750.00	7,350.00	7,425.00	6,283.74	9,000
2023-06-06	7,800.00	7,900.00	7,500.00	7,550.00	6,389.52	4,600
2023-06-05	7,950.00	8,200.00	7,850.00	7,900.00	6,685.73	7,400
2023-05-31	7,875.00	7,925.00	7,875.00	7,925.00	6,706.88	1,000
2023-05-30	7,725.00	7,875.00	7,725.00	7,875.00	6,664.57	2,000
2023-05-29	7,650.00	7,725.00	7,575.00	7,700.00	6,516.47	3,200
2023-05-26	7,700.00	7,725.00	7,500.00	7,500.00	6,347.21	1,700
2023-05-25	7,725.00	7,725.00	7,700.00	7,700.00	6,516.47	400
2023-05-24	7,725.00	7,725.00	7,725.00	7,725.00	6,537.63	100
2023-05-23	7,725.00	7,725.00	7,475.00	7,725.00	6,537.63	800
2023-05-22	7,400.00	7,750.00	7,400.00	7,750.00	6,558.78	1,700
2023-05-19	7,750.00	7,750.00	7,400.00	7,400.00	6,262.58	2,000
2023-05-17	7,750.00	7,750.00	7,750.00	7,750.00	6,558.78	300
2023-05-16	7,700.00	7,700.00	7,500.00	7,700.00	6,516.47	500
2023-05-15	7,600.00	7,700.00	7,575.00	7,700.00	6,516.47	1,600
2023-05-12	7,575.00	7,575.00	7,575.00	7,575.00	6,410.68	100
2023-05-11	7,825.00	7,825.00	7,750.00	7,825.00	6,622.26	400
2023-05-10	7,825.00	7,825.00	7,825.00	7,825.00	6,622.26	100
2023-05-09	7,825.00	7,825.00	7,625.00	7,700.00	6,516.47	1,300
2023-05-08	7,900.00	7,900.00	7,825.00	7,825.00	6,622.26	300
2023-05-05	7,825.00	7,825.00	7,825.00	7,825.00	6,622.26	100
2023-05-04	7,925.00	7,925.00	7,850.00	7,850.00	6,643.41	200
2023-05-03	7,925.00	7,925.00	7,750.00	7,850.00	6,643.41	4,200

← NewerPage 14 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.