Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 4,834.65 | 2,300 |
| 2025-11-03 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,786.78 | 4,100 |
| 2025-10-31 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,834.65 | 3,800 |
| 2025-10-30 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,882.52 | 2,000 |
| 2025-10-29 | 5,050.00 | 5,200.00 | 4,920.00 | 5,200.00 | 4,978.25 | 4,200 |
| 2025-10-28 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,930.38 | 1,100 |
| 2025-10-27 | 5,075.00 | 5,400.00 | 5,050.00 | 5,050.00 | 4,834.65 | 11,600 |
| 2025-10-24 | 5,200.00 | 5,300.00 | 5,050.00 | 5,075.00 | 4,858.58 | 5,800 |
| 2025-10-23 | 5,075.00 | 5,125.00 | 5,075.00 | 5,075.00 | 4,858.58 | 1,400 |
| 2025-10-22 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,882.52 | 1,300 |
| 2025-10-21 | 5,000.00 | 5,150.00 | 4,970.00 | 5,125.00 | 4,906.45 | 2,000 |
| 2025-10-20 | 5,000.00 | 5,225.00 | 4,990.00 | 5,125.00 | 4,906.45 | 1,900 |
| 2025-10-17 | 5,225.00 | 5,225.00 | 5,000.00 | 5,175.00 | 4,954.32 | 600 |
| 2025-10-16 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,954.32 | 0 |
| 2025-10-15 | 5,050.00 | 5,175.00 | 5,050.00 | 5,175.00 | 4,954.32 | 500 |
| 2025-10-14 | 5,250.00 | 5,250.00 | 5,050.00 | 5,050.00 | 4,834.65 | 1,000 |
| 2025-10-13 | 5,225.00 | 5,350.00 | 5,000.00 | 5,250.00 | 5,026.12 | 4,500 |
| 2025-10-10 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,002.19 | 600 |
| 2025-10-09 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,002.19 | 500 |
| 2025-10-08 | 5,175.00 | 5,200.00 | 5,150.00 | 5,200.00 | 4,978.25 | 400 |
| 2025-10-07 | 5,175.00 | 5,175.00 | 5,125.00 | 5,125.00 | 4,906.45 | 800 |
| 2025-10-06 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,930.38 | 100 |
| 2025-10-03 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 4,930.38 | 400 |
| 2025-10-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,978.25 | 0 |
| 2025-10-01 | 5,300.00 | 5,300.00 | 5,125.00 | 5,200.00 | 4,978.25 | 1,300 |
| 2025-09-30 | 5,250.00 | 5,300.00 | 5,100.00 | 5,250.00 | 5,026.12 | 1,200 |
| 2025-09-29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,882.52 | 1,200 |
| 2025-09-26 | 5,125.00 | 5,150.00 | 5,100.00 | 5,100.00 | 4,882.52 | 3,400 |
| 2025-09-25 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,930.38 | 0 |
| 2025-09-24 | 5,125.00 | 5,150.00 | 5,125.00 | 5,150.00 | 4,930.38 | 1,000 |
| 2025-09-23 | 5,175.00 | 5,175.00 | 5,150.00 | 5,150.00 | 4,930.38 | 2,600 |
| 2025-09-22 | 5,350.00 | 5,350.00 | 5,150.00 | 5,150.00 | 4,930.38 | 900 |
| 2025-09-19 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 5,073.99 | 3,000 |
| 2025-09-18 | 5,125.00 | 5,725.00 | 5,125.00 | 5,125.00 | 4,906.45 | 11,600 |
| 2025-09-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,125.00 | 4,906.45 | 1,100 |
| 2025-09-16 | 5,100.00 | 5,125.00 | 5,100.00 | 5,100.00 | 4,882.52 | 500 |
| 2025-09-15 | 5,200.00 | 5,200.00 | 5,100.00 | 5,175.00 | 4,954.32 | 1,300 |
| 2025-09-12 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,978.25 | 2,000 |
| 2025-09-11 | 5,075.00 | 5,325.00 | 5,025.00 | 5,050.00 | 4,834.65 | 4,800 |
| 2025-09-10 | 5,125.00 | 5,125.00 | 5,075.00 | 5,075.00 | 4,858.58 | 300 |
| 2025-09-09 | 5,150.00 | 5,175.00 | 5,025.00 | 5,100.00 | 4,882.52 | 1,900 |
| 2025-09-08 | 5,200.00 | 5,225.00 | 5,025.00 | 5,200.00 | 4,978.25 | 3,900 |
| 2025-09-05 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,906.45 | 0 |
| 2025-09-04 | 5,075.00 | 5,300.00 | 5,075.00 | 5,125.00 | 4,906.45 | 800 |
| 2025-09-03 | 5,225.00 | 5,225.00 | 5,125.00 | 5,125.00 | 4,906.45 | 1,400 |
| 2025-09-02 | 5,225.00 | 5,275.00 | 5,125.00 | 5,125.00 | 4,906.45 | 700 |
| 2025-09-01 | 5,100.00 | 5,125.00 | 5,100.00 | 5,125.00 | 4,906.45 | 900 |
| 2025-08-29 | 5,175.00 | 5,250.00 | 5,125.00 | 5,125.00 | 4,906.45 | 1,600 |
| 2025-08-28 | 5,125.00 | 5,250.00 | 5,100.00 | 5,175.00 | 4,954.32 | 2,500 |
| 2025-08-27 | 5,175.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,026.12 | 500 |
| 2025-08-26 | 5,175.00 | 5,175.00 | 5,125.00 | 5,125.00 | 4,906.45 | 1,300 |
| 2025-08-25 | 5,175.00 | 5,300.00 | 5,075.00 | 5,100.00 | 4,882.52 | 3,600 |
| 2025-08-22 | 5,150.00 | 5,375.00 | 5,150.00 | 5,150.00 | 4,930.38 | 4,600 |
| 2025-08-21 | 5,175.00 | 5,325.00 | 5,175.00 | 5,175.00 | 4,954.32 | 1,800 |
| 2025-08-20 | 5,250.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,002.19 | 1,400 |
| 2025-08-19 | 5,175.00 | 5,250.00 | 5,025.00 | 5,200.00 | 4,978.25 | 2,600 |
| 2025-08-18 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,002.19 | 0 |
| 2025-08-15 | 5,175.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,002.19 | 700 |
| 2025-08-14 | 5,175.00 | 5,175.00 | 5,150.00 | 5,175.00 | 4,954.32 | 1,800 |
| 2025-08-13 | 5,250.00 | 5,500.00 | 5,125.00 | 5,175.00 | 4,954.32 | 5,200 |
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.