Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5,950.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,552.67 | 2,600 |
| 2025-05-08 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,696.27 | 700 |
| 2025-05-07 | 5,775.00 | 5,900.00 | 5,775.00 | 5,900.00 | 5,648.40 | 1,100 |
| 2025-05-06 | 5,925.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,648.40 | 2,800 |
| 2025-05-05 | 5,925.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,648.40 | 2,000 |
| 2025-05-02 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,696.27 | 400 |
| 2025-04-30 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 5,648.40 | 900 |
| 2025-04-29 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,672.33 | 3,000 |
| 2025-04-28 | 5,825.00 | 5,975.00 | 5,825.00 | 5,975.00 | 5,720.20 | 2,000 |
| 2025-04-25 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,576.60 | 500 |
| 2025-04-24 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,672.33 | 800 |
| 2025-04-23 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,504.80 | 200 |
| 2025-04-22 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,504.80 | 0 |
| 2025-04-21 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,504.80 | 300 |
| 2025-04-17 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,552.67 | 2,300 |
| 2025-04-16 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,624.47 | 1,300 |
| 2025-04-15 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,552.67 | 1,200 |
| 2025-04-14 | 5,725.00 | 5,825.00 | 5,725.00 | 5,825.00 | 5,576.60 | 200 |
| 2025-04-11 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,528.73 | 200 |
| 2025-04-10 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,552.67 | 2,400 |
| 2025-04-09 | 5,700.00 | 5,825.00 | 5,700.00 | 5,700.00 | 5,456.93 | 2,400 |
| 2025-04-08 | 5,850.00 | 5,850.00 | 5,200.00 | 5,775.00 | 5,528.73 | 6,100 |
| 2025-03-27 | 6,125.00 | 6,125.00 | 5,850.00 | 5,850.00 | 5,600.53 | 400 |
| 2025-03-26 | 5,750.00 | 6,125.00 | 5,500.00 | 6,125.00 | 5,863.81 | 4,200 |
| 2025-03-25 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,600.53 | 0 |
| 2025-03-24 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,600.53 | 100 |
| 2025-03-21 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,600.53 | 200 |
| 2025-03-20 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,552.67 | 200 |
| 2025-03-19 | 6,000.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,504.80 | 900 |
| 2025-03-18 | 5,925.00 | 5,950.00 | 5,925.00 | 5,950.00 | 5,696.27 | 1,600 |
| 2025-03-17 | 5,925.00 | 5,975.00 | 5,925.00 | 5,925.00 | 5,672.33 | 1,300 |
| 2025-03-14 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,672.33 | 100 |
| 2025-03-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,648.40 | 0 |
| 2025-03-12 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,648.40 | 7,000 |
| 2025-03-11 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,624.47 | 100 |
| 2025-03-10 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,600.53 | 300 |
| 2025-03-07 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,600.53 | 800 |
| 2025-03-06 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,576.60 | 100 |
| 2025-03-05 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,576.60 | 700 |
| 2025-03-04 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,576.60 | 1,300 |
| 2025-03-03 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,576.60 | 100 |
| 2025-02-28 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,576.60 | 200 |
| 2025-02-27 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,552.67 | 400 |
| 2025-02-26 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,552.67 | 1,400 |
| 2025-02-25 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,504.80 | 1,600 |
| 2025-02-24 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,552.67 | 300 |
| 2025-02-21 | 5,750.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,624.47 | 200 |
| 2025-02-20 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,624.47 | 3,700 |
| 2025-02-19 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,648.40 | 700 |
| 2025-02-18 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,600.53 | 200 |
| 2025-02-17 | 5,750.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,600.53 | 1,700 |
| 2025-02-14 | 5,875.00 | 5,900.00 | 5,700.00 | 5,875.00 | 5,624.47 | 3,300 |
| 2025-02-13 | 5,750.00 | 5,850.00 | 5,725.00 | 5,800.00 | 5,552.67 | 2,100 |
| 2025-02-12 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,480.86 | 1,300 |
| 2025-02-11 | 6,000.00 | 6,000.00 | 5,700.00 | 5,725.00 | 5,480.86 | 1,200 |
| 2025-02-10 | 5,875.00 | 5,975.00 | 5,675.00 | 5,875.00 | 5,624.47 | 800 |
| 2025-02-07 | 5,600.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,600.53 | 900 |
| 2025-02-06 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,528.73 | 1,800 |
| 2025-02-05 | 5,825.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,624.47 | 2,600 |
| 2025-02-04 | 5,750.00 | 6,175.00 | 5,750.00 | 5,825.00 | 5,576.60 | 2,700 |
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.