Indo Kordsa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10,675.00	11,000.00	10,675.00	10,850.00	8,719.71	1,400
2022-02-03	11,000.00	11,000.00	10,300.00	10,675.00	8,579.07	3,700
2022-02-02	11,850.00	11,850.00	11,050.00	11,050.00	8,880.45	4,100
2022-01-31	11,875.00	11,875.00	11,875.00	11,875.00	9,543.47	200
2022-01-28	11,875.00	11,875.00	11,875.00	11,875.00	9,543.47	0
2022-01-27	11,875.00	11,875.00	11,875.00	11,875.00	9,543.47	0
2022-01-26	12,300.00	12,300.00	11,500.00	11,875.00	9,543.47	29,600
2022-01-25	10,100.00	12,300.00	10,100.00	12,300.00	9,885.02	28,300
2022-01-24	10,100.00	10,375.00	10,100.00	10,375.00	8,337.98	2,200
2022-01-21	10,700.00	10,700.00	9,975.00	10,425.00	8,378.16	4,600
2022-01-20	10,400.00	10,400.00	10,400.00	10,400.00	8,358.07	100
2022-01-19	10,500.00	10,750.00	10,475.00	10,725.00	8,619.26	2,400
2022-01-18	11,325.00	11,325.00	10,600.00	10,950.00	8,800.08	1,100
2022-01-17	11,375.00	11,375.00	10,650.00	11,375.00	9,141.64	14,300
2022-01-14	11,800.00	11,800.00	10,975.00	11,425.00	9,181.82	4,600
2022-01-13	10,900.00	12,475.00	10,150.00	11,800.00	9,483.19	7,300
2022-01-12	9,875.00	11,750.00	9,875.00	10,900.00	8,759.90	7,200
2022-01-11	9,975.00	10,000.00	9,550.00	9,950.00	7,996.42	3,400
2022-01-10	10,500.00	10,500.00	10,250.00	10,250.00	8,237.52	2,000
2022-01-07	11,000.00	11,000.00	11,000.00	11,000.00	8,840.26	400
2022-01-06	11,300.00	11,300.00	11,300.00	11,300.00	9,081.36	100
2022-01-05	11,800.00	11,800.00	11,675.00	11,675.00	9,382.73	1,700
2022-01-04	12,100.00	12,100.00	11,800.00	11,800.00	9,483.19	1,000
2022-01-03	12,125.00	12,125.00	12,000.00	12,100.00	9,724.29	600
2021-12-30	12,325.00	12,325.00	12,325.00	12,325.00	9,905.11	100
2021-12-29	12,450.00	13,450.00	12,000.00	12,325.00	9,905.11	8,500
2021-12-28	12,225.00	12,225.00	12,200.00	12,200.00	9,804.66	500
2021-12-27	12,225.00	12,225.00	12,225.00	12,225.00	9,824.75	200
2021-12-24	12,325.00	12,325.00	12,325.00	12,325.00	9,905.11	0
2021-12-23	12,275.00	12,700.00	11,675.00	12,325.00	9,905.11	3,400
2021-12-22	12,350.00	12,350.00	12,200.00	12,275.00	9,864.93	2,000
2021-12-21	12,375.00	13,325.00	12,375.00	12,600.00	10,126.12	2,600
2021-12-20	12,000.00	12,375.00	12,000.00	12,375.00	9,945.30	200
2021-12-17	12,250.00	13,025.00	12,250.00	12,400.00	9,965.39	5,400
2021-12-16	12,300.00	13,750.00	12,250.00	12,250.00	9,844.84	5,900
2021-12-15	12,425.00	12,425.00	12,300.00	12,300.00	9,885.02	2,600
2021-12-14	12,675.00	12,675.00	12,425.00	12,425.00	9,985.48	3,900
2021-12-13	10,800.00	12,925.00	10,750.00	12,725.00	10,226.58	11,600
2021-12-10	10,475.00	11,500.00	10,400.00	10,775.00	8,659.44	4,100
2021-12-09	9,975.00	11,000.00	9,975.00	10,425.00	8,378.16	7,000
2021-12-08	10,500.00	10,500.00	9,775.00	9,975.00	8,016.51	5,300
2021-12-07	9,525.00	11,400.00	9,525.00	10,500.00	8,438.43	7,900
2021-12-06	9,750.00	9,775.00	9,300.00	9,550.00	7,674.96	7,000
2021-12-03	9,650.00	9,850.00	9,650.00	9,800.00	7,875.87	1,400
2021-12-02	9,525.00	10,000.00	9,525.00	9,875.00	7,936.15	3,900
2021-12-01	9,600.00	9,700.00	9,475.00	9,525.00	7,654.86	7,300
2021-11-30	9,150.00	10,675.00	9,150.00	9,775.00	7,695.05	28,200
2021-11-29	9,000.00	9,200.00	8,950.00	9,075.00	7,144.00	10,800
2021-11-26	8,675.00	9,000.00	8,675.00	8,900.00	7,006.23	11,900
2021-11-25	8,650.00	8,675.00	8,650.00	8,675.00	6,829.11	2,300
2021-11-24	8,950.00	9,100.00	8,650.00	8,650.00	6,809.43	12,400
2021-11-23	7,700.00	9,100.00	7,700.00	8,950.00	7,045.59	22,700
2021-11-22	7,975.00	7,975.00	7,600.00	7,600.00	5,982.85	2,000
2021-11-19	7,500.00	7,975.00	7,500.00	7,975.00	6,278.06	1,100
2021-11-18	7,500.00	7,975.00	7,500.00	7,975.00	6,278.06	1,100
2021-11-17	7,800.00	7,800.00	7,800.00	7,800.00	6,140.29	100
2021-11-16	7,550.00	7,800.00	7,500.00	7,500.00	5,904.13	4,100
2021-11-15	8,000.00	8,000.00	8,000.00	8,000.00	6,297.74	0
2021-11-12	8,000.00	8,000.00	8,000.00	8,000.00	6,297.74	100
2021-11-11	7,825.00	8,000.00	7,825.00	8,000.00	6,297.74	600

← NewerPage 20 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.