Indo Kordsa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9,000.00	9,225.00	9,000.00	9,000.00	7,358.46	2,200
2022-08-08	9,150.00	9,175.00	9,000.00	9,175.00	7,501.54	1,100
2022-08-05	9,725.00	9,725.00	9,175.00	9,175.00	7,501.54	2,600
2022-08-04	9,750.00	9,750.00	9,725.00	9,725.00	7,951.22	700
2022-08-03	10,200.00	10,200.00	9,750.00	9,750.00	7,971.67	2,000
2022-08-02	10,350.00	10,350.00	10,200.00	10,200.00	8,339.59	400
2022-08-01	10,400.00	10,400.00	10,350.00	10,350.00	8,462.23	200
2022-07-29	10,650.00	10,650.00	10,600.00	10,600.00	8,666.63	300
2022-07-28	10,025.00	10,650.00	10,000.00	10,650.00	8,707.51	500
2022-07-27	10,100.00	10,100.00	10,000.00	10,000.00	8,176.07	11,700
2022-07-26	10,400.00	10,600.00	10,075.00	10,100.00	8,257.83	21,200
2022-07-25	10,400.00	11,400.00	10,400.00	10,825.00	8,850.59	2,800
2022-07-22	10,500.00	10,500.00	10,400.00	10,400.00	8,503.11	2,200
2022-07-21	10,500.00	12,000.00	10,500.00	10,500.00	8,584.87	5,500
2022-07-20	11,250.00	11,250.00	10,975.00	10,975.00	8,973.23	200
2022-07-19	11,000.00	11,000.00	10,500.00	10,675.00	8,727.95	1,000
2022-07-18	11,450.00	11,450.00	10,800.00	11,000.00	8,993.67	600
2022-07-15	11,800.00	11,800.00	10,800.00	10,800.00	8,830.15	400
2022-07-14	11,425.00	11,425.00	11,425.00	11,425.00	9,341.16	100
2022-07-13	11,450.00	11,800.00	11,425.00	11,425.00	9,341.16	800
2022-07-12	10,950.00	11,800.00	10,950.00	11,450.00	9,361.60	900
2022-07-11	10,425.00	10,925.00	10,425.00	10,850.00	8,871.03	600
2022-07-08	11,200.00	11,200.00	11,200.00	11,200.00	9,157.19	0
2022-07-07	11,400.00	11,400.00	11,200.00	11,200.00	9,157.19	200
2022-07-06	10,475.00	11,425.00	10,300.00	11,175.00	9,136.75	2,600
2022-07-05	10,475.00	10,475.00	10,475.00	10,475.00	8,564.43	100
2022-07-04	10,800.00	10,800.00	10,550.00	10,750.00	8,789.27	1,400
2022-07-01	10,975.00	10,975.00	10,975.00	10,975.00	8,973.23	0
2022-06-30	10,975.00	10,975.00	10,975.00	10,975.00	8,973.23	200
2022-06-29	11,250.00	11,450.00	10,900.00	11,000.00	8,993.67	7,000
2022-06-28	11,700.00	11,700.00	11,700.00	11,700.00	9,566.00	200
2022-06-27	11,800.00	11,800.00	11,800.00	11,800.00	9,647.76	0
2022-06-24	11,800.00	11,800.00	11,800.00	11,800.00	9,647.76	0
2022-06-23	11,200.00	11,950.00	11,200.00	11,800.00	9,647.76	1,600
2022-06-22	11,175.00	11,175.00	11,000.00	11,175.00	9,136.75	300
2022-06-21	11,650.00	11,650.00	11,200.00	11,200.00	9,157.19	600
2022-06-20	11,650.00	11,650.00	11,650.00	11,650.00	9,525.12	100
2022-06-17	11,725.00	11,725.00	11,725.00	11,725.00	9,586.44	0
2022-06-16	11,825.00	12,000.00	11,500.00	11,725.00	9,422.92	8,200
2022-06-15	11,825.00	12,000.00	11,825.00	11,825.00	9,503.28	500
2022-06-14	11,925.00	11,925.00	11,825.00	11,825.00	9,503.28	1,300
2022-06-13	11,700.00	12,000.00	11,500.00	11,950.00	9,603.74	10,400
2022-06-10	11,850.00	11,975.00	11,850.00	11,900.00	9,563.56	700
2022-06-09	11,875.00	11,875.00	11,875.00	11,875.00	9,543.47	0
2022-06-08	11,625.00	11,875.00	11,625.00	11,875.00	9,543.47	200
2022-06-07	11,900.00	11,900.00	11,675.00	11,875.00	9,543.47	600
2022-06-06	11,950.00	11,950.00	11,850.00	11,925.00	9,583.65	400
2022-06-03	11,950.00	11,950.00	11,400.00	11,950.00	9,603.74	1,500
2022-06-02	12,300.00	12,300.00	11,450.00	12,250.00	9,844.84	1,000
2022-05-31	12,300.00	12,500.00	12,100.00	12,300.00	9,885.02	400
2022-05-30	12,300.00	12,300.00	12,300.00	12,300.00	9,885.02	100
2022-05-27	12,300.00	12,300.00	11,600.00	12,300.00	9,885.02	1,000
2022-05-25	12,000.00	13,000.00	12,000.00	12,450.00	10,005.57	800
2022-05-24	11,800.00	11,800.00	11,550.00	11,800.00	9,483.19	400
2022-05-23	11,675.00	11,800.00	11,675.00	11,800.00	9,483.19	400
2022-05-20	11,175.00	11,800.00	11,175.00	11,800.00	9,483.19	400
2022-05-19	11,900.00	11,900.00	11,900.00	11,900.00	9,563.56	0
2022-05-18	11,700.00	11,900.00	11,700.00	11,900.00	9,563.56	1,500
2022-05-17	11,700.00	11,700.00	11,700.00	11,700.00	9,402.83	15,900
2022-05-13	11,875.00	11,875.00	11,875.00	11,875.00	9,543.47	0

← NewerPage 18 of 21 · 1,219 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.