Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5,750.00 | 6,175.00 | 5,750.00 | 5,825.00 | 5,576.60 | 2,700 |
| 2025-02-03 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,624.47 | 2,300 |
| 2025-01-31 | 5,825.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,624.47 | 700 |
| 2025-01-30 | 5,825.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,600.53 | 1,200 |
| 2025-01-24 | 5,850.00 | 5,875.00 | 5,750.00 | 5,800.00 | 5,552.67 | 2,600 |
| 2025-01-23 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,600.53 | 600 |
| 2025-01-22 | 5,700.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,480.86 | 1,300 |
| 2025-01-21 | 5,675.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,456.93 | 5,600 |
| 2025-01-20 | 5,825.00 | 5,825.00 | 5,650.00 | 5,675.00 | 5,433.00 | 1,900 |
| 2025-01-17 | 5,700.00 | 5,750.00 | 5,675.00 | 5,675.00 | 5,433.00 | 4,900 |
| 2025-01-16 | 5,650.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,456.93 | 900 |
| 2025-01-15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,648.40 | 0 |
| 2025-01-14 | 5,625.00 | 5,900.00 | 5,625.00 | 5,900.00 | 5,648.40 | 1,700 |
| 2025-01-13 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,385.13 | 300 |
| 2025-01-10 | 5,675.00 | 5,675.00 | 5,625.00 | 5,625.00 | 5,385.13 | 3,900 |
| 2025-01-09 | 5,850.00 | 5,850.00 | 5,675.00 | 5,675.00 | 5,433.00 | 800 |
| 2025-01-08 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,600.53 | 300 |
| 2025-01-07 | 5,725.00 | 5,725.00 | 5,625.00 | 5,675.00 | 5,433.00 | 5,500 |
| 2025-01-06 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,480.86 | 1,400 |
| 2025-01-03 | 5,725.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,480.86 | 2,900 |
| 2025-01-02 | 5,825.00 | 5,825.00 | 5,725.00 | 5,800.00 | 5,552.67 | 1,600 |
| 2024-12-30 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,552.67 | 4,100 |
| 2024-12-27 | 5,775.00 | 6,000.00 | 5,775.00 | 5,800.00 | 5,552.67 | 18,300 |
| 2024-12-24 | 5,925.00 | 5,925.00 | 5,725.00 | 5,725.00 | 5,480.86 | 3,200 |
| 2024-12-23 | 5,900.00 | 6,025.00 | 5,800.00 | 5,850.00 | 5,600.53 | 3,900 |
| 2024-12-20 | 5,925.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,648.40 | 20,200 |
| 2024-12-19 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,744.14 | 20,300 |
| 2024-12-18 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,744.14 | 900 |
| 2024-12-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,744.14 | 6,100 |
| 2024-12-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,744.14 | 5,500 |
| 2024-12-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,744.14 | 1,200 |
| 2024-12-12 | 5,950.00 | 6,175.00 | 5,950.00 | 6,000.00 | 5,744.14 | 1,600 |
| 2024-12-11 | 6,025.00 | 6,025.00 | 5,875.00 | 6,000.00 | 5,744.14 | 2,900 |
| 2024-12-10 | 5,975.00 | 6,125.00 | 5,975.00 | 6,000.00 | 5,744.14 | 6,600 |
| 2024-12-09 | 6,000.00 | 6,200.00 | 5,975.00 | 5,975.00 | 5,720.20 | 10,500 |
| 2024-12-06 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 5,935.61 | 400 |
| 2024-12-05 | 6,000.00 | 6,450.00 | 6,000.00 | 6,225.00 | 5,959.54 | 3,100 |
| 2024-12-04 | 5,900.00 | 5,975.00 | 5,875.00 | 5,975.00 | 5,720.20 | 2,600 |
| 2024-12-03 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,648.40 | 3,400 |
| 2024-12-02 | 5,875.00 | 5,900.00 | 5,875.00 | 5,875.00 | 5,624.47 | 3,000 |
| 2024-11-29 | 5,825.00 | 5,975.00 | 5,750.00 | 5,950.00 | 5,696.27 | 20,100 |
| 2024-11-28 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,576.60 | 6,000 |
| 2024-11-26 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,600.53 | 3,800 |
| 2024-11-25 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,624.47 | 8,500 |
| 2024-11-22 | 6,000.00 | 6,000.00 | 5,775.00 | 5,825.00 | 5,576.60 | 14,900 |
| 2024-11-21 | 6,200.00 | 6,275.00 | 6,025.00 | 6,075.00 | 5,815.94 | 18,700 |
| 2024-11-20 | 6,600.00 | 6,600.00 | 6,275.00 | 6,500.00 | 6,031.34 | 39,900 |
| 2024-11-19 | 6,450.00 | 6,700.00 | 6,425.00 | 6,475.00 | 6,008.15 | 22,300 |
| 2024-11-18 | 6,525.00 | 6,525.00 | 6,400.00 | 6,450.00 | 5,984.95 | 24,900 |
| 2024-11-15 | 6,425.00 | 6,625.00 | 6,200.00 | 6,525.00 | 6,054.54 | 54,500 |
| 2024-11-14 | 6,925.00 | 7,200.00 | 6,250.00 | 6,425.00 | 5,961.75 | 53,400 |
| 2024-11-13 | 6,175.00 | 7,250.00 | 6,100.00 | 6,875.00 | 6,379.31 | 58,700 |
| 2024-11-12 | 6,075.00 | 6,125.00 | 6,075.00 | 6,100.00 | 5,660.18 | 18,900 |
| 2024-11-11 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 5,636.99 | 700 |
| 2024-11-08 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,590.59 | 100 |
| 2024-11-07 | 6,075.00 | 6,075.00 | 6,050.00 | 6,050.00 | 5,613.79 | 200 |
| 2024-11-06 | 6,100.00 | 6,175.00 | 6,000.00 | 6,075.00 | 5,636.99 | 4,200 |
| 2024-11-05 | 6,100.00 | 6,100.00 | 6,075.00 | 6,100.00 | 5,660.18 | 20,000 |
| 2024-11-04 | 5,975.00 | 6,100.00 | 5,975.00 | 6,100.00 | 5,660.18 | 2,000 |
| 2024-11-01 | 6,000.00 | 6,125.00 | 5,975.00 | 5,975.00 | 5,544.20 | 1,600 |
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.