Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4,520.00 | 4,660.00 | 4,520.00 | 4,660.00 | 4,461.28 | 1,700 |
| 2026-05-01 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,375.12 | 0 |
| 2026-04-30 | 4,720.00 | 4,720.00 | 4,570.00 | 4,570.00 | 4,375.12 | 1,500 |
| 2026-04-29 | 4,660.00 | 4,730.00 | 4,640.00 | 4,650.00 | 4,451.71 | 5,200 |
| 2026-04-28 | 4,800.00 | 4,900.00 | 4,580.00 | 4,660.00 | 4,461.28 | 7,000 |
| 2026-04-27 | 4,440.00 | 4,550.00 | 4,440.00 | 4,490.00 | 4,298.53 | 1,000 |
| 2026-04-24 | 4,530.00 | 4,530.00 | 4,400.00 | 4,440.00 | 4,250.66 | 1,000 |
| 2026-04-23 | 4,400.00 | 4,590.00 | 4,400.00 | 4,440.00 | 4,250.66 | 1,700 |
| 2026-04-22 | 4,520.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,250.66 | 2,800 |
| 2026-04-21 | 4,530.00 | 4,530.00 | 4,470.00 | 4,470.00 | 4,279.38 | 300 |
| 2026-04-20 | 4,400.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,269.81 | 200 |
← NewerPage 3 of 3 · 131 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.