Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 8,175.00 | 8,175.00 | 8,025.00 | 8,100.00 | 6,854.99 | 600 |
| 2023-01-25 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 6,897.30 | 800 |
| 2023-01-24 | 8,200.00 | 8,200.00 | 8,125.00 | 8,150.00 | 6,897.30 | 1,300 |
| 2023-01-20 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 6,897.30 | 1,400 |
| 2023-01-19 | 8,300.00 | 8,300.00 | 8,250.00 | 8,250.00 | 6,981.93 | 700 |
| 2023-01-18 | 8,400.00 | 8,400.00 | 8,075.00 | 8,175.00 | 6,918.46 | 1,100 |
| 2023-01-17 | 8,275.00 | 8,400.00 | 8,275.00 | 8,400.00 | 7,108.87 | 23,800 |
| 2023-01-16 | 8,350.00 | 8,350.00 | 8,025.00 | 8,275.00 | 7,003.09 | 1,300 |
| 2023-01-13 | 8,025.00 | 8,400.00 | 8,025.00 | 8,400.00 | 7,108.87 | 14,000 |
| 2023-01-12 | 8,000.00 | 8,300.00 | 8,000.00 | 8,000.00 | 6,770.36 | 3,500 |
| 2023-01-11 | 8,275.00 | 8,300.00 | 8,000.00 | 8,000.00 | 6,770.36 | 3,600 |
| 2023-01-10 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 7,003.09 | 500 |
| 2023-01-09 | 8,100.00 | 8,350.00 | 8,100.00 | 8,250.00 | 6,981.93 | 400 |
| 2023-01-06 | 8,200.00 | 8,200.00 | 8,000.00 | 8,175.00 | 6,918.46 | 1,600 |
| 2023-01-05 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 6,939.62 | 3,600 |
| 2023-01-04 | 8,175.00 | 8,325.00 | 8,150.00 | 8,200.00 | 6,939.62 | 1,000 |
| 2023-01-03 | 8,200.00 | 8,200.00 | 8,175.00 | 8,175.00 | 6,918.46 | 900 |
| 2023-01-02 | 8,375.00 | 8,375.00 | 8,175.00 | 8,175.00 | 6,918.46 | 1,000 |
| 2022-12-30 | 8,275.00 | 8,300.00 | 8,275.00 | 8,275.00 | 7,003.09 | 1,300 |
| 2022-12-29 | 8,375.00 | 8,375.00 | 8,150.00 | 8,300.00 | 7,024.25 | 500 |
| 2022-12-28 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 6,939.62 | 700 |
| 2022-12-27 | 8,275.00 | 8,425.00 | 8,275.00 | 8,425.00 | 7,130.03 | 600 |
| 2022-12-26 | 8,450.00 | 8,450.00 | 8,175.00 | 8,300.00 | 7,024.25 | 1,000 |
| 2022-12-23 | 8,375.00 | 8,375.00 | 8,325.00 | 8,325.00 | 7,045.40 | 300 |
| 2022-12-22 | 8,375.00 | 8,500.00 | 8,200.00 | 8,425.00 | 7,130.03 | 6,500 |
| 2022-12-21 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 7,087.72 | 5,400 |
| 2022-12-20 | 8,225.00 | 8,250.00 | 8,225.00 | 8,225.00 | 6,960.77 | 300 |
| 2022-12-19 | 8,200.00 | 8,300.00 | 8,025.00 | 8,250.00 | 6,981.93 | 16,700 |
| 2022-12-16 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,939.62 | 100 |
| 2022-12-15 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 6,981.93 | 100 |
| 2022-12-14 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 6,918.46 | 0 |
| 2022-12-13 | 8,150.00 | 8,175.00 | 8,150.00 | 8,175.00 | 6,918.46 | 300 |
| 2022-12-12 | 7,975.00 | 8,275.00 | 7,975.00 | 8,200.00 | 6,939.62 | 1,800 |
| 2022-12-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,770.36 | 1,400 |
| 2022-12-08 | 8,175.00 | 8,175.00 | 8,000.00 | 8,000.00 | 6,770.36 | 900 |
| 2022-12-07 | 8,025.00 | 8,200.00 | 7,850.00 | 8,050.00 | 6,812.67 | 4,500 |
| 2022-12-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,024.25 | 1,300 |
| 2022-12-05 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,024.25 | 200 |
| 2022-12-02 | 8,250.00 | 8,325.00 | 8,250.00 | 8,325.00 | 7,045.40 | 700 |
| 2022-12-01 | 8,300.00 | 8,300.00 | 8,050.00 | 8,250.00 | 6,981.93 | 1,200 |
| 2022-11-30 | 8,200.00 | 8,350.00 | 8,100.00 | 8,350.00 | 7,066.56 | 2,300 |
| 2022-11-29 | 8,200.00 | 8,200.00 | 8,125.00 | 8,150.00 | 6,897.30 | 17,400 |
| 2022-11-28 | 8,125.00 | 8,325.00 | 8,125.00 | 8,200.00 | 6,939.62 | 700 |
| 2022-11-25 | 8,200.00 | 8,225.00 | 8,125.00 | 8,225.00 | 6,960.77 | 1,300 |
| 2022-11-24 | 8,175.00 | 8,225.00 | 8,050.00 | 8,225.00 | 6,960.77 | 7,100 |
| 2022-11-23 | 8,150.00 | 8,300.00 | 8,075.00 | 8,200.00 | 6,939.62 | 900 |
| 2022-11-22 | 8,250.00 | 8,250.00 | 7,800.00 | 8,200.00 | 6,939.62 | 1,700 |
| 2022-11-21 | 8,250.00 | 8,300.00 | 8,100.00 | 8,100.00 | 6,854.99 | 300 |
| 2022-11-18 | 8,150.00 | 8,250.00 | 8,125.00 | 8,250.00 | 6,981.93 | 1,500 |
| 2022-11-17 | 8,175.00 | 8,175.00 | 8,100.00 | 8,125.00 | 6,876.14 | 1,500 |
| 2022-11-16 | 8,175.00 | 8,175.00 | 8,100.00 | 8,175.00 | 6,918.46 | 1,100 |
| 2022-11-15 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 6,918.46 | 10,200 |
| 2022-11-14 | 8,200.00 | 8,200.00 | 8,000.00 | 8,175.00 | 6,918.46 | 2,200 |
| 2022-11-11 | 8,175.00 | 8,200.00 | 8,125.00 | 8,175.00 | 6,918.46 | 7,000 |
| 2022-11-10 | 8,250.00 | 8,300.00 | 8,150.00 | 8,175.00 | 6,918.46 | 2,000 |
| 2022-11-09 | 8,400.00 | 8,400.00 | 8,150.00 | 8,250.00 | 6,981.93 | 4,400 |
| 2022-11-08 | 8,400.00 | 8,400.00 | 8,175.00 | 8,175.00 | 6,918.46 | 1,000 |
| 2022-11-07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,108.87 | 5,300 |
| 2022-11-04 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,108.87 | 2,600 |
| 2022-11-03 | 8,225.00 | 8,775.00 | 8,225.00 | 8,475.00 | 7,172.35 | 11,700 |
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.