Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5,150.00 | 5,250.00 | 5,050.00 | 5,225.00 | 5,002.19 | 1,600 |
| 2025-08-11 | 5,175.00 | 5,225.00 | 5,025.00 | 5,225.00 | 5,002.19 | 2,900 |
| 2025-08-08 | 5,075.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,930.38 | 2,400 |
| 2025-08-07 | 5,000.00 | 5,225.00 | 5,000.00 | 5,050.00 | 4,834.65 | 3,900 |
| 2025-08-06 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,882.52 | 1,600 |
| 2025-08-05 | 5,250.00 | 5,250.00 | 5,050.00 | 5,125.00 | 4,906.45 | 5,200 |
| 2025-08-04 | 4,970.00 | 5,375.00 | 4,920.00 | 5,075.00 | 4,858.58 | 23,500 |
| 2025-08-01 | 5,600.00 | 5,650.00 | 4,770.00 | 4,920.00 | 4,710.19 | 71,000 |
| 2025-07-31 | 5,800.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,361.19 | 41,900 |
| 2025-07-30 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,456.93 | 1,800 |
| 2025-07-29 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,480.86 | 0 |
| 2025-07-28 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,480.86 | 500 |
| 2025-07-25 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,480.86 | 200 |
| 2025-07-24 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,552.67 | 300 |
| 2025-07-23 | 5,725.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,504.80 | 800 |
| 2025-07-22 | 5,625.00 | 5,750.00 | 5,625.00 | 5,725.00 | 5,480.86 | 600 |
| 2025-07-21 | 5,700.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,552.67 | 4,700 |
| 2025-07-18 | 5,700.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,528.73 | 2,000 |
| 2025-07-17 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,552.67 | 2,900 |
| 2025-07-16 | 5,625.00 | 5,800.00 | 5,625.00 | 5,750.00 | 5,504.80 | 1,100 |
| 2025-07-15 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,552.67 | 900 |
| 2025-07-14 | 5,675.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,480.86 | 300 |
| 2025-07-11 | 5,675.00 | 5,750.00 | 5,675.00 | 5,750.00 | 5,504.80 | 1,100 |
| 2025-07-10 | 5,750.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,433.00 | 1,500 |
| 2025-07-09 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,480.86 | 0 |
| 2025-07-08 | 5,675.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,480.86 | 300 |
| 2025-07-07 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,409.06 | 1,300 |
| 2025-07-04 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,433.00 | 200 |
| 2025-07-03 | 5,675.00 | 5,675.00 | 5,550.00 | 5,675.00 | 5,433.00 | 2,300 |
| 2025-07-02 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,433.00 | 0 |
| 2025-07-01 | 5,625.00 | 5,700.00 | 5,575.00 | 5,675.00 | 5,433.00 | 500 |
| 2025-06-30 | 5,625.00 | 5,750.00 | 5,625.00 | 5,750.00 | 5,504.80 | 300 |
| 2025-06-26 | 5,775.00 | 5,775.00 | 5,625.00 | 5,625.00 | 5,385.13 | 1,700 |
| 2025-06-25 | 5,650.00 | 5,800.00 | 5,625.00 | 5,800.00 | 5,552.67 | 1,700 |
| 2025-06-24 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,409.06 | 600 |
| 2025-06-23 | 5,600.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,385.13 | 900 |
| 2025-06-20 | 5,600.00 | 5,775.00 | 5,575.00 | 5,775.00 | 5,528.73 | 800 |
| 2025-06-19 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,361.19 | 3,200 |
| 2025-06-18 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,480.86 | 1,100 |
| 2025-06-17 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,528.73 | 100 |
| 2025-06-16 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,528.73 | 4,500 |
| 2025-06-13 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,552.67 | 1,600 |
| 2025-06-12 | 5,775.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,528.73 | 1,200 |
| 2025-06-11 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,552.67 | 2,000 |
| 2025-06-10 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,456.93 | 2,200 |
| 2025-06-05 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,504.80 | 900 |
| 2025-06-04 | 5,775.00 | 5,875.00 | 5,775.00 | 5,850.00 | 5,600.53 | 600 |
| 2025-06-03 | 5,975.00 | 5,975.00 | 5,775.00 | 5,800.00 | 5,552.67 | 1,000 |
| 2025-06-02 | 5,825.00 | 5,950.00 | 5,750.00 | 5,750.00 | 5,504.80 | 900 |
| 2025-05-28 | 5,875.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,504.80 | 500 |
| 2025-05-27 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,552.67 | 100 |
| 2025-05-26 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,552.67 | 500 |
| 2025-05-23 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,552.67 | 2,300 |
| 2025-05-22 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,552.67 | 600 |
| 2025-05-21 | 5,750.00 | 5,950.00 | 5,750.00 | 5,925.00 | 5,672.33 | 400 |
| 2025-05-20 | 5,900.00 | 5,975.00 | 5,825.00 | 5,975.00 | 5,720.20 | 1,000 |
| 2025-05-19 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,648.40 | 400 |
| 2025-05-16 | 5,975.00 | 5,975.00 | 5,800.00 | 5,900.00 | 5,648.40 | 1,500 |
| 2025-05-15 | 5,975.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,672.33 | 400 |
| 2025-05-14 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,600.53 | 400 |
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.