Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,500.00 | 6,700.00 | 6,475.00 | 6,500.00 | 6,500.00 | 17,367,200 |
| 2026-10-16 | 6,975.00 | 7,675.00 | 6,950.00 | 6,950.00 | 6,950.00 | 17,251,300 |
| 2026-10-15 | 8,200.00 | 8,225.00 | 8,025.00 | 8,150.00 | 8,150.00 | 2,962,600 |
| 2026-10-14 | 8,375.00 | 8,475.00 | 8,275.00 | 8,275.00 | 8,275.00 | 1,618,200 |
| 2026-10-13 | 8,350.00 | 8,425.00 | 8,100.00 | 8,325.00 | 8,325.00 | 1,743,400 |
| 2026-10-12 | 8,275.00 | 8,675.00 | 8,000.00 | 8,675.00 | 8,675.00 | 3,930,400 |
| 2026-10-09 | 8,150.00 | 8,300.00 | 8,125.00 | 8,275.00 | 8,275.00 | 1,073,900 |
| 2026-10-08 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,970,500 |
| 2026-10-07 | 8,450.00 | 8,475.00 | 8,225.00 | 8,275.00 | 8,275.00 | 995,900 |
| 2026-10-06 | 8,225.00 | 8,475.00 | 8,200.00 | 8,450.00 | 8,450.00 | 2,435,500 |
| 2026-10-05 | 8,050.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1,969,400 |
| 2026-10-02 | 8,050.00 | 8,150.00 | 7,950.00 | 8,050.00 | 8,050.00 | 919,600 |
| 2026-10-01 | 8,300.00 | 8,325.00 | 7,950.00 | 7,975.00 | 7,975.00 | 3,040,800 |
| 2026-09-30 | 8,125.00 | 8,275.00 | 8,125.00 | 8,225.00 | 8,225.00 | 6,589,700 |
| 2026-09-29 | 7,975.00 | 8,225.00 | 7,925.00 | 8,075.00 | 8,075.00 | 3,369,500 |
| 2026-09-28 | 8,175.00 | 8,175.00 | 7,975.00 | 7,975.00 | 7,975.00 | 4,423,700 |
| 2026-09-25 | 8,250.00 | 8,300.00 | 8,200.00 | 8,225.00 | 8,225.00 | 3,346,900 |
| 2026-09-24 | 8,450.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | 3,103,900 |
| 2026-09-23 | 8,350.00 | 8,500.00 | 8,200.00 | 8,450.00 | 8,450.00 | 4,471,900 |
| 2026-09-22 | 8,625.00 | 8,650.00 | 8,225.00 | 8,350.00 | 8,350.00 | 5,493,600 |
| 2026-09-21 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 8,575.00 | 3,212,800 |
| 2026-09-18 | 8,775.00 | 8,825.00 | 8,625.00 | 8,625.00 | 8,625.00 | 6,317,700 |
| 2026-09-17 | 8,600.00 | 8,850.00 | 8,600.00 | 8,725.00 | 8,725.00 | 3,820,200 |
| 2026-09-16 | 8,700.00 | 8,800.00 | 8,550.00 | 8,600.00 | 8,600.00 | 5,040,700 |
| 2026-09-15 | 8,875.00 | 8,875.00 | 8,675.00 | 8,675.00 | 8,675.00 | 3,803,000 |
| 2026-09-14 | 8,850.00 | 8,925.00 | 8,575.00 | 8,825.00 | 8,825.00 | 6,253,600 |
| 2026-09-11 | 9,075.00 | 9,075.00 | 8,825.00 | 8,850.00 | 8,850.00 | 4,853,700 |
| 2026-09-10 | 9,300.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | 2,558,500 |
| 2026-09-09 | 9,475.00 | 9,500.00 | 9,250.00 | 9,300.00 | 9,300.00 | 3,401,900 |
| 2026-09-08 | 9,125.00 | 9,500.00 | 9,125.00 | 9,450.00 | 9,450.00 | 10,913,700 |
| 2026-09-07 | 8,900.00 | 9,125.00 | 8,825.00 | 9,075.00 | 9,075.00 | 3,620,300 |
| 2026-09-04 | 8,950.00 | 9,125.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,038,400 |
| 2026-09-03 | 8,825.00 | 8,975.00 | 8,750.00 | 8,900.00 | 8,900.00 | 4,411,600 |
| 2026-09-02 | 8,975.00 | 8,975.00 | 8,750.00 | 8,825.00 | 8,825.00 | 2,391,800 |
| 2026-09-01 | 8,725.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3,175,300 |
| 2026-08-31 | 8,850.00 | 8,875.00 | 8,600.00 | 8,800.00 | 8,800.00 | 10,221,500 |
| 2026-08-28 | 8,875.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,850.00 | 2,234,900 |
| 2026-08-27 | 8,675.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 3,397,000 |
| 2026-08-26 | 8,725.00 | 8,850.00 | 8,600.00 | 8,725.00 | 8,725.00 | 4,627,700 |
| 2026-08-25 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0 |
| 2026-08-24 | 8,750.00 | 8,775.00 | 8,600.00 | 8,725.00 | 8,725.00 | 4,898,100 |
| 2026-08-21 | 8,650.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,750.00 | 3,903,700 |
| 2026-08-20 | 8,675.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 1,860,100 |
| 2026-08-19 | 8,800.00 | 8,850.00 | 8,625.00 | 8,625.00 | 8,625.00 | 3,749,600 |
| 2026-08-18 | 8,500.00 | 8,750.00 | 8,450.00 | 8,725.00 | 8,725.00 | 6,461,900 |
| 2026-08-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2026-08-14 | 8,475.00 | 8,575.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2,491,000 |
| 2026-08-13 | 8,450.00 | 8,500.00 | 8,325.00 | 8,475.00 | 8,475.00 | 2,034,800 |
| 2026-08-12 | 8,300.00 | 8,575.00 | 8,250.00 | 8,425.00 | 8,425.00 | 5,538,700 |
| 2026-08-11 | 8,375.00 | 8,575.00 | 8,150.00 | 8,300.00 | 8,300.00 | 8,141,400 |
| 2026-08-10 | 8,400.00 | 8,475.00 | 8,375.00 | 8,375.00 | 8,375.00 | 2,975,300 |
| 2026-08-07 | 8,400.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,325.00 | 2,500,200 |
| 2026-08-06 | 8,400.00 | 8,475.00 | 8,250.00 | 8,300.00 | 8,300.00 | 5,760,200 |
| 2026-08-05 | 8,525.00 | 8,550.00 | 8,325.00 | 8,375.00 | 8,375.00 | 2,785,000 |
| 2026-08-04 | 8,550.00 | 8,575.00 | 8,350.00 | 8,500.00 | 8,500.00 | 4,731,300 |
| 2026-08-03 | 8,700.00 | 8,825.00 | 8,400.00 | 8,475.00 | 8,475.00 | 9,811,500 |
| 2026-07-31 | 8,250.00 | 8,400.00 | 8,125.00 | 8,400.00 | 8,400.00 | 5,261,800 |
| 2026-07-30 | 7,900.00 | 8,250.00 | 7,900.00 | 8,225.00 | 8,225.00 | 3,570,100 |
| 2026-07-29 | 8,000.00 | 8,100.00 | 7,800.00 | 7,925.00 | 7,925.00 | 3,569,700 |
| 2026-07-28 | 8,150.00 | 8,300.00 | 7,975.00 | 8,000.00 | 8,000.00 | 5,275,400 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 75.0000 IDR |
| 2025-06-25 | 50.0000 IDR |
| 2024-06-28 | 50.0000 IDR |
| 2023-05-26 | 50.0000 IDR |
| 2022-06-21 | 50.0000 IDR |
| 2021-09-06 | 50.0000 IDR |
| 2020-09-03 | 50.0000 IDR |
| 2019-07-08 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.