Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7,800.00 | 8,000.00 | 7,800.00 | 7,825.00 | 6,159.97 | 4,000 |
| 2021-11-09 | 7,975.00 | 7,975.00 | 7,475.00 | 7,900.00 | 6,219.02 | 3,000 |
| 2021-11-08 | 7,500.00 | 7,975.00 | 7,450.00 | 7,975.00 | 6,278.06 | 5,200 |
| 2021-11-05 | 7,450.00 | 7,500.00 | 7,450.00 | 7,500.00 | 5,904.13 | 1,000 |
| 2021-11-04 | 7,475.00 | 7,475.00 | 7,425.00 | 7,450.00 | 5,864.77 | 1,400 |
| 2021-11-03 | 7,475.00 | 7,500.00 | 7,475.00 | 7,475.00 | 5,884.45 | 4,500 |
| 2021-11-02 | 7,500.00 | 7,500.00 | 7,300.00 | 7,475.00 | 5,884.45 | 700 |
| 2021-11-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,510.52 | 9,700 |
| 2021-10-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,510.52 | 0 |
| 2021-10-28 | 6,975.00 | 7,000.00 | 6,975.00 | 7,000.00 | 5,510.52 | 1,500 |
| 2021-10-27 | 6,800.00 | 7,000.00 | 6,550.00 | 7,000.00 | 5,510.52 | 3,300 |
| 2021-10-26 | 6,700.00 | 6,800.00 | 6,575.00 | 6,800.00 | 5,353.08 | 1,900 |
| 2021-10-25 | 6,775.00 | 6,800.00 | 6,675.00 | 6,700.00 | 5,274.35 | 1,700 |
| 2021-10-22 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,353.08 | 400 |
| 2021-10-21 | 6,825.00 | 6,825.00 | 6,350.00 | 6,800.00 | 5,353.08 | 500 |
| 2021-10-19 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 5,372.76 | 0 |
| 2021-10-18 | 6,925.00 | 6,925.00 | 6,825.00 | 6,825.00 | 5,372.76 | 1,000 |
| 2021-10-15 | 8,300.00 | 8,300.00 | 6,500.00 | 6,850.00 | 5,392.44 | 800 |
| 2021-10-14 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 5,471.16 | 800 |
← NewerPage 21 of 21 · 1,219 trading days
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.