Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,850.00 | 6,000.00 | 5,825.00 | 6,000.00 | 5,567.39 | 900 |
| 2024-10-30 | 6,025.00 | 6,125.00 | 6,025.00 | 6,125.00 | 5,683.38 | 600 |
| 2024-10-29 | 6,025.00 | 6,100.00 | 5,925.00 | 6,025.00 | 5,590.59 | 8,700 |
| 2024-10-28 | 6,050.00 | 6,100.00 | 5,800.00 | 5,925.00 | 5,497.80 | 1,500 |
| 2024-10-25 | 5,975.00 | 6,175.00 | 5,975.00 | 6,050.00 | 5,613.79 | 4,300 |
| 2024-10-24 | 6,000.00 | 6,150.00 | 5,950.00 | 5,975.00 | 5,544.20 | 6,500 |
| 2024-10-23 | 5,975.00 | 6,000.00 | 5,975.00 | 6,000.00 | 5,567.39 | 2,400 |
| 2024-10-22 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,544.20 | 3,100 |
| 2024-10-21 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 5,474.60 | 500 |
| 2024-10-18 | 6,200.00 | 6,300.00 | 5,900.00 | 5,925.00 | 5,497.80 | 4,200 |
| 2024-10-17 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,428.21 | 0 |
| 2024-10-16 | 5,950.00 | 6,025.00 | 5,850.00 | 5,850.00 | 5,428.21 | 5,000 |
| 2024-10-15 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,521.00 | 1,000 |
| 2024-10-14 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,521.00 | 100 |
| 2024-10-11 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,544.20 | 100 |
| 2024-10-10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,474.60 | 200 |
| 2024-10-09 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,474.60 | 900 |
| 2024-10-08 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,544.20 | 100 |
| 2024-10-07 | 5,825.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,405.01 | 1,400 |
| 2024-10-04 | 5,925.00 | 5,925.00 | 5,850.00 | 5,850.00 | 5,428.21 | 300 |
| 2024-10-03 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,497.80 | 0 |
| 2024-10-02 | 5,900.00 | 5,925.00 | 5,900.00 | 5,925.00 | 5,497.80 | 900 |
| 2024-10-01 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,497.80 | 100 |
| 2024-09-30 | 5,950.00 | 5,975.00 | 5,850.00 | 5,925.00 | 5,497.80 | 2,100 |
| 2024-09-27 | 5,875.00 | 5,950.00 | 5,875.00 | 5,950.00 | 5,521.00 | 300 |
| 2024-09-26 | 5,950.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,451.41 | 1,100 |
| 2024-09-25 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,521.00 | 1,300 |
| 2024-09-24 | 5,850.00 | 5,850.00 | 5,825.00 | 5,850.00 | 5,428.21 | 500 |
| 2024-09-23 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,497.80 | 500 |
| 2024-09-20 | 5,925.00 | 5,925.00 | 5,825.00 | 5,825.00 | 5,405.01 | 1,700 |
| 2024-09-19 | 5,825.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,497.80 | 300 |
| 2024-09-18 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,497.80 | 400 |
| 2024-09-17 | 5,825.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,497.80 | 2,100 |
| 2024-09-13 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,405.01 | 100 |
| 2024-09-12 | 5,825.00 | 5,925.00 | 5,825.00 | 5,825.00 | 5,405.01 | 300 |
| 2024-09-11 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,428.21 | 700 |
| 2024-09-10 | 5,825.00 | 5,925.00 | 5,825.00 | 5,825.00 | 5,405.01 | 1,500 |
| 2024-09-09 | 5,925.00 | 5,925.00 | 5,800.00 | 5,800.00 | 5,381.81 | 1,000 |
| 2024-09-06 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,381.81 | 0 |
| 2024-09-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,381.81 | 100 |
| 2024-09-04 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,381.81 | 100 |
| 2024-09-03 | 5,875.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,405.01 | 3,500 |
| 2024-09-02 | 5,900.00 | 5,925.00 | 5,900.00 | 5,900.00 | 5,474.60 | 2,100 |
| 2024-08-30 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,474.60 | 1,000 |
| 2024-08-29 | 5,925.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,474.60 | 1,200 |
| 2024-08-28 | 5,900.00 | 5,925.00 | 5,850.00 | 5,925.00 | 5,497.80 | 4,100 |
| 2024-08-27 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 5,474.60 | 700 |
| 2024-08-26 | 5,925.00 | 5,925.00 | 5,900.00 | 5,925.00 | 5,497.80 | 700 |
| 2024-08-23 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,428.21 | 100 |
| 2024-08-22 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,451.41 | 700 |
| 2024-08-21 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,474.60 | 800 |
| 2024-08-20 | 5,825.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,428.21 | 2,600 |
| 2024-08-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,381.81 | 200 |
| 2024-08-16 | 5,850.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,381.81 | 1,300 |
| 2024-08-15 | 5,750.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,428.21 | 2,300 |
| 2024-08-14 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,451.41 | 300 |
| 2024-08-13 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,335.42 | 0 |
| 2024-08-12 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,335.42 | 100 |
| 2024-08-09 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,335.42 | 2,000 |
| 2024-08-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,381.81 | 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.