Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 6,939.62 | 700 |
| 2022-11-01 | 8,475.00 | 8,500.00 | 8,250.00 | 8,475.00 | 7,172.35 | 3,200 |
| 2022-10-31 | 8,500.00 | 8,525.00 | 8,450.00 | 8,500.00 | 7,193.50 | 6,600 |
| 2022-10-28 | 8,825.00 | 8,825.00 | 8,500.00 | 8,500.00 | 7,193.50 | 18,000 |
| 2022-10-27 | 8,100.00 | 8,750.00 | 8,100.00 | 8,650.00 | 7,320.45 | 14,300 |
| 2022-10-26 | 8,250.00 | 8,275.00 | 8,250.00 | 8,250.00 | 6,981.93 | 600 |
| 2022-10-25 | 8,300.00 | 8,325.00 | 8,050.00 | 8,275.00 | 7,003.09 | 3,500 |
| 2022-10-24 | 8,000.00 | 8,500.00 | 7,975.00 | 8,300.00 | 7,024.25 | 2,900 |
| 2022-10-21 | 7,950.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,770.36 | 2,100 |
| 2022-10-20 | 7,725.00 | 8,075.00 | 7,700.00 | 8,050.00 | 6,812.67 | 5,200 |
| 2022-10-19 | 7,875.00 | 8,100.00 | 7,575.00 | 7,775.00 | 6,579.94 | 12,600 |
| 2022-10-18 | 8,175.00 | 8,175.00 | 7,850.00 | 7,875.00 | 6,664.57 | 6,300 |
| 2022-10-17 | 8,250.00 | 8,250.00 | 8,150.00 | 8,200.00 | 6,939.62 | 1,400 |
| 2022-10-14 | 8,275.00 | 8,300.00 | 8,200.00 | 8,200.00 | 6,939.62 | 4,900 |
| 2022-10-13 | 8,275.00 | 8,500.00 | 8,275.00 | 8,300.00 | 7,024.25 | 2,900 |
| 2022-10-12 | 8,750.00 | 8,750.00 | 8,250.00 | 8,275.00 | 7,003.09 | 13,600 |
| 2022-10-11 | 8,975.00 | 9,200.00 | 8,850.00 | 8,850.00 | 7,235.82 | 24,400 |
| 2022-10-10 | 9,400.00 | 9,475.00 | 8,875.00 | 8,925.00 | 7,297.14 | 32,100 |
| 2022-10-07 | 9,375.00 | 9,700.00 | 9,300.00 | 9,350.00 | 7,644.62 | 19,800 |
| 2022-10-06 | 8,775.00 | 9,525.00 | 8,775.00 | 9,350.00 | 7,644.62 | 35,700 |
| 2022-10-05 | 8,700.00 | 8,775.00 | 8,625.00 | 8,775.00 | 7,174.50 | 31,900 |
| 2022-10-04 | 8,500.00 | 8,750.00 | 8,275.00 | 8,650.00 | 7,072.30 | 38,100 |
| 2022-10-03 | 8,400.00 | 8,400.00 | 8,300.00 | 8,375.00 | 6,847.46 | 300 |
| 2022-09-30 | 8,325.00 | 8,325.00 | 8,300.00 | 8,300.00 | 6,786.14 | 400 |
| 2022-09-29 | 8,325.00 | 8,325.00 | 8,300.00 | 8,300.00 | 6,786.14 | 400 |
| 2022-09-28 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 6,806.58 | 100 |
| 2022-09-27 | 8,400.00 | 8,400.00 | 8,325.00 | 8,325.00 | 6,806.58 | 300 |
| 2022-09-26 | 8,325.00 | 8,425.00 | 8,325.00 | 8,400.00 | 6,867.90 | 500 |
| 2022-09-23 | 8,750.00 | 8,750.00 | 8,325.00 | 8,325.00 | 6,806.58 | 600 |
| 2022-09-22 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7,154.06 | 100 |
| 2022-09-21 | 8,750.00 | 8,750.00 | 8,550.00 | 8,600.00 | 7,031.42 | 400 |
| 2022-09-20 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7,154.06 | 100 |
| 2022-09-19 | 8,475.00 | 8,600.00 | 8,450.00 | 8,500.00 | 6,949.66 | 500 |
| 2022-09-16 | 8,750.00 | 8,750.00 | 8,450.00 | 8,450.00 | 6,908.78 | 1,500 |
| 2022-09-15 | 8,500.00 | 8,775.00 | 8,500.00 | 8,750.00 | 7,154.06 | 600 |
| 2022-09-14 | 8,450.00 | 8,800.00 | 8,200.00 | 8,500.00 | 6,949.66 | 9,000 |
| 2022-09-13 | 8,700.00 | 8,800.00 | 8,425.00 | 8,450.00 | 6,908.78 | 2,700 |
| 2022-09-12 | 8,550.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,113.18 | 1,400 |
| 2022-09-09 | 8,650.00 | 8,650.00 | 8,400.00 | 8,600.00 | 7,031.42 | 700 |
| 2022-09-08 | 8,425.00 | 8,925.00 | 8,300.00 | 8,700.00 | 7,113.18 | 3,000 |
| 2022-09-07 | 8,450.00 | 8,450.00 | 8,400.00 | 8,425.00 | 6,888.34 | 3,200 |
| 2022-09-06 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 6,867.90 | 1,000 |
| 2022-09-05 | 8,500.00 | 8,500.00 | 8,400.00 | 8,425.00 | 6,888.34 | 2,900 |
| 2022-09-02 | 8,750.00 | 8,750.00 | 8,475.00 | 8,475.00 | 6,929.22 | 3,700 |
| 2022-09-01 | 8,975.00 | 8,975.00 | 8,725.00 | 8,750.00 | 7,154.06 | 300 |
| 2022-08-31 | 9,000.00 | 9,125.00 | 9,000.00 | 9,025.00 | 7,378.90 | 1,300 |
| 2022-08-30 | 8,400.00 | 9,500.00 | 8,400.00 | 9,125.00 | 7,460.66 | 38,600 |
| 2022-08-29 | 8,325.00 | 9,600.00 | 8,225.00 | 8,400.00 | 6,867.90 | 10,100 |
| 2022-08-26 | 8,325.00 | 8,600.00 | 7,900.00 | 8,325.00 | 6,806.58 | 3,800 |
| 2022-08-25 | 8,000.00 | 8,475.00 | 7,950.00 | 8,325.00 | 6,806.58 | 9,200 |
| 2022-08-24 | 7,525.00 | 8,800.00 | 7,400.00 | 7,575.00 | 6,193.37 | 15,100 |
| 2022-08-23 | 7,650.00 | 7,650.00 | 7,350.00 | 7,525.00 | 6,152.49 | 1,900 |
| 2022-08-22 | 8,000.00 | 8,100.00 | 7,475.00 | 7,625.00 | 6,234.25 | 4,300 |
| 2022-08-19 | 8,000.00 | 8,000.00 | 7,750.00 | 8,000.00 | 6,540.85 | 7,100 |
| 2022-08-18 | 7,875.00 | 7,875.00 | 7,500.00 | 7,875.00 | 6,438.65 | 700 |
| 2022-08-16 | 8,025.00 | 8,050.00 | 7,650.00 | 7,875.00 | 6,438.65 | 2,800 |
| 2022-08-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,459.09 | 1,300 |
| 2022-08-12 | 8,375.00 | 8,375.00 | 7,800.00 | 7,900.00 | 6,459.09 | 10,700 |
| 2022-08-11 | 9,100.00 | 9,100.00 | 8,375.00 | 8,375.00 | 6,847.46 | 7,800 |
| 2022-08-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,358.46 | 800 |
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.