Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,925.00 | 7,925.00 | 7,750.00 | 7,850.00 | 6,643.41 | 4,200 |
| 2023-05-02 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 6,706.88 | 200 |
| 2023-04-28 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 6,706.88 | 600 |
| 2023-04-27 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 6,728.04 | 800 |
| 2023-04-26 | 8,000.00 | 8,000.00 | 7,750.00 | 7,900.00 | 6,685.73 | 2,900 |
| 2023-04-18 | 7,950.00 | 8,000.00 | 7,925.00 | 8,000.00 | 6,770.36 | 400 |
| 2023-04-17 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 6,706.88 | 1,000 |
| 2023-04-14 | 8,000.00 | 8,025.00 | 7,900.00 | 7,975.00 | 6,749.20 | 1,200 |
| 2023-04-13 | 8,200.00 | 8,200.00 | 7,900.00 | 8,025.00 | 6,791.51 | 1,600 |
| 2023-04-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,770.36 | 500 |
| 2023-04-11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,770.36 | 1,000 |
| 2023-04-10 | 8,075.00 | 8,075.00 | 7,900.00 | 8,000.00 | 6,770.36 | 4,800 |
| 2023-04-06 | 8,050.00 | 8,100.00 | 7,900.00 | 8,075.00 | 6,833.83 | 900 |
| 2023-04-05 | 8,050.00 | 8,175.00 | 8,050.00 | 8,100.00 | 6,854.99 | 300 |
| 2023-04-04 | 8,050.00 | 8,050.00 | 7,900.00 | 8,050.00 | 6,812.67 | 1,500 |
| 2023-04-03 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 6,791.51 | 1,900 |
| 2023-03-31 | 8,150.00 | 8,150.00 | 8,050.00 | 8,050.00 | 6,812.67 | 900 |
| 2023-03-30 | 8,100.00 | 8,100.00 | 8,050.00 | 8,050.00 | 6,812.67 | 3,000 |
| 2023-03-29 | 8,000.00 | 8,125.00 | 8,000.00 | 8,000.00 | 6,770.36 | 800 |
| 2023-03-28 | 7,950.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,685.73 | 900 |
| 2023-03-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,770.36 | 500 |
| 2023-03-24 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,770.36 | 100 |
| 2023-03-21 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 6,833.83 | 200 |
| 2023-03-20 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,812.67 | 100 |
| 2023-03-17 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,812.67 | 200 |
| 2023-03-16 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,812.67 | 100 |
| 2023-03-15 | 7,925.00 | 8,050.00 | 7,925.00 | 8,050.00 | 6,812.67 | 400 |
| 2023-03-14 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 6,854.99 | 200 |
| 2023-03-13 | 8,050.00 | 8,100.00 | 7,950.00 | 8,100.00 | 6,854.99 | 400 |
| 2023-03-10 | 8,100.00 | 8,150.00 | 8,050.00 | 8,050.00 | 6,812.67 | 2,200 |
| 2023-03-09 | 8,075.00 | 8,100.00 | 8,075.00 | 8,100.00 | 6,854.99 | 600 |
| 2023-03-08 | 8,000.00 | 8,100.00 | 7,950.00 | 8,075.00 | 6,833.83 | 1,200 |
| 2023-03-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,770.36 | 2,900 |
| 2023-03-06 | 8,050.00 | 8,075.00 | 8,025.00 | 8,075.00 | 6,833.83 | 1,400 |
| 2023-03-03 | 8,050.00 | 8,175.00 | 8,050.00 | 8,050.00 | 6,812.67 | 2,000 |
| 2023-03-02 | 8,150.00 | 8,150.00 | 8,050.00 | 8,050.00 | 6,812.67 | 1,700 |
| 2023-03-01 | 8,125.00 | 8,125.00 | 8,050.00 | 8,100.00 | 6,854.99 | 1,500 |
| 2023-02-28 | 8,100.00 | 8,125.00 | 8,050.00 | 8,125.00 | 6,876.14 | 2,300 |
| 2023-02-27 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,854.99 | 1,100 |
| 2023-02-24 | 8,100.00 | 8,150.00 | 8,100.00 | 8,100.00 | 6,854.99 | 1,400 |
| 2023-02-23 | 8,100.00 | 8,125.00 | 8,100.00 | 8,100.00 | 6,854.99 | 1,400 |
| 2023-02-22 | 8,050.00 | 8,125.00 | 8,050.00 | 8,100.00 | 6,854.99 | 1,300 |
| 2023-02-21 | 8,200.00 | 8,300.00 | 8,050.00 | 8,050.00 | 6,812.67 | 8,800 |
| 2023-02-20 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 6,854.99 | 3,800 |
| 2023-02-17 | 8,100.00 | 8,125.00 | 8,100.00 | 8,100.00 | 6,854.99 | 1,900 |
| 2023-02-16 | 8,125.00 | 8,125.00 | 8,000.00 | 8,125.00 | 6,876.14 | 2,500 |
| 2023-02-15 | 8,125.00 | 8,125.00 | 8,000.00 | 8,125.00 | 6,876.14 | 1,500 |
| 2023-02-14 | 8,150.00 | 8,150.00 | 8,100.00 | 8,125.00 | 6,876.14 | 600 |
| 2023-02-13 | 8,300.00 | 8,300.00 | 8,150.00 | 8,150.00 | 6,897.30 | 900 |
| 2023-02-10 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 6,939.62 | 800 |
| 2023-02-09 | 8,300.00 | 8,300.00 | 8,275.00 | 8,275.00 | 7,003.09 | 200 |
| 2023-02-08 | 8,125.00 | 8,125.00 | 8,100.00 | 8,125.00 | 6,876.14 | 3,700 |
| 2023-02-07 | 8,175.00 | 8,175.00 | 8,150.00 | 8,150.00 | 6,897.30 | 200 |
| 2023-02-06 | 8,150.00 | 8,175.00 | 8,150.00 | 8,150.00 | 6,897.30 | 1,100 |
| 2023-02-03 | 8,100.00 | 8,375.00 | 8,100.00 | 8,150.00 | 6,897.30 | 2,200 |
| 2023-02-02 | 8,125.00 | 8,600.00 | 8,100.00 | 8,100.00 | 6,854.99 | 2,300 |
| 2023-02-01 | 8,150.00 | 8,150.00 | 8,075.00 | 8,125.00 | 6,876.14 | 1,600 |
| 2023-01-31 | 8,175.00 | 8,175.00 | 8,100.00 | 8,125.00 | 6,876.14 | 2,400 |
| 2023-01-30 | 8,175.00 | 8,425.00 | 8,075.00 | 8,175.00 | 6,918.46 | 2,400 |
| 2023-01-27 | 8,100.00 | 8,100.00 | 8,050.00 | 8,050.00 | 6,812.67 | 1,100 |
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.