Indo Kordsa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11,225.00	11,950.00	11,225.00	11,875.00	9,543.47	32,300
2022-05-11	10,950.00	11,550.00	10,950.00	11,475.00	9,222.00	24,900
2022-05-10	11,375.00	11,375.00	10,750.00	10,975.00	8,820.17	11,900
2022-05-09	11,550.00	11,550.00	11,550.00	11,550.00	9,282.28	0
2022-04-28	11,550.00	11,550.00	11,550.00	11,550.00	9,282.28	300
2022-04-27	10,000.00	11,975.00	9,775.00	11,675.00	9,382.73	2,500
2022-04-26	10,500.00	10,500.00	10,000.00	10,000.00	8,036.60	4,600
2022-04-25	10,800.00	10,800.00	10,750.00	10,750.00	8,639.35	200
2022-04-22	10,800.00	10,800.00	10,800.00	10,800.00	8,679.53	1,000
2022-04-21	11,150.00	11,150.00	10,850.00	10,850.00	8,719.71	500
2022-04-20	11,275.00	11,275.00	11,150.00	11,150.00	8,960.81	700
2022-04-19	11,975.00	11,975.00	11,975.00	11,975.00	9,623.83	0
2022-04-18	11,975.00	11,975.00	11,975.00	11,975.00	9,623.83	0
2022-04-14	11,700.00	11,975.00	11,700.00	11,975.00	9,623.83	200
2022-04-13	11,675.00	11,675.00	11,675.00	11,675.00	9,382.73	0
2022-04-12	11,700.00	11,700.00	11,500.00	11,675.00	9,382.73	3,000
2022-04-11	11,600.00	11,700.00	11,150.00	11,600.00	9,322.46	5,300
2022-04-08	12,000.00	12,000.00	11,500.00	11,975.00	9,623.83	1,500
2022-04-07	11,650.00	11,700.00	11,200.00	11,600.00	9,322.46	3,900
2022-04-06	11,775.00	11,975.00	11,600.00	11,975.00	9,623.83	600
2022-04-05	11,400.00	11,500.00	11,400.00	11,425.00	9,181.82	400
2022-04-04	11,825.00	11,825.00	11,000.00	11,600.00	9,322.46	3,100
2022-04-01	11,950.00	11,950.00	11,300.00	11,825.00	9,503.28	400
2022-03-31	11,950.00	11,950.00	11,850.00	11,850.00	9,523.37	200
2022-03-30	11,400.00	11,650.00	11,400.00	11,650.00	9,362.64	1,100
2022-03-29	11,975.00	12,250.00	11,050.00	11,675.00	9,382.73	6,900
2022-03-28	12,000.00	12,000.00	11,350.00	11,875.00	9,543.47	1,400
2022-03-25	12,200.00	12,200.00	12,200.00	12,200.00	9,804.66	100
2022-03-24	11,725.00	11,975.00	11,275.00	11,800.00	9,483.19	8,200
2022-03-23	11,700.00	12,100.00	11,700.00	12,100.00	9,724.29	1,900
2022-03-22	12,200.00	12,200.00	12,200.00	12,200.00	9,804.66	0
2022-03-21	12,100.00	12,500.00	11,950.00	12,200.00	9,804.66	7,100
2022-03-18	11,700.00	12,000.00	11,700.00	11,950.00	9,603.74	1,400
2022-03-17	12,000.00	12,100.00	11,900.00	12,100.00	9,724.29	4,400
2022-03-16	11,300.00	12,200.00	11,300.00	12,200.00	9,804.66	2,400
2022-03-15	11,000.00	11,400.00	10,500.00	11,300.00	9,081.36	33,200
2022-03-14	11,300.00	11,300.00	11,275.00	11,275.00	9,061.27	3,100
2022-03-11	11,450.00	11,450.00	11,450.00	11,450.00	9,201.91	500
2022-03-10	11,450.00	11,450.00	11,450.00	11,450.00	9,201.91	1,100
2022-03-09	10,925.00	11,750.00	10,925.00	11,475.00	9,222.00	35,400
2022-03-08	10,900.00	10,975.00	10,900.00	10,975.00	8,820.17	500
2022-03-07	11,125.00	11,125.00	11,125.00	11,125.00	8,940.72	0
2022-03-04	11,125.00	11,125.00	11,125.00	11,125.00	8,940.72	0
2022-03-02	11,150.00	11,150.00	10,375.00	11,125.00	8,940.72	2,200
2022-03-01	10,500.00	11,225.00	10,500.00	11,150.00	8,960.81	1,800
2022-02-25	11,150.00	11,250.00	10,500.00	11,250.00	9,041.18	1,800
2022-02-24	11,100.00	11,250.00	11,100.00	11,250.00	9,041.18	800
2022-02-23	11,400.00	11,400.00	10,700.00	11,350.00	9,121.54	1,700
2022-02-22	11,200.00	11,500.00	11,200.00	11,500.00	9,242.09	1,000
2022-02-21	11,200.00	11,200.00	11,200.00	11,200.00	9,001.00	100
2022-02-18	11,250.00	11,250.00	10,550.00	11,200.00	9,001.00	2,400
2022-02-17	11,250.00	11,250.00	11,250.00	11,250.00	9,041.18	0
2022-02-16	11,275.00	11,275.00	11,000.00	11,250.00	9,041.18	600
2022-02-15	11,375.00	11,375.00	10,650.00	11,275.00	9,061.27	3,200
2022-02-14	11,375.00	11,375.00	11,375.00	11,375.00	9,141.64	0
2022-02-11	11,775.00	11,775.00	11,250.00	11,375.00	9,141.64	38,100
2022-02-10	10,150.00	11,775.00	10,150.00	11,775.00	9,463.10	48,500
2022-02-09	10,175.00	10,175.00	10,000.00	10,150.00	8,157.15	400
2022-02-08	10,225.00	10,225.00	10,200.00	10,200.00	8,197.34	900
2022-02-07	10,675.00	10,675.00	10,250.00	10,250.00	8,237.52	5,200

← NewerPage 19 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.