Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7,875.00 | 8,250.00 | 7,875.00 | 8,200.00 | 8,042.51 | 6,548,500 |
| 2024-08-06 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,748.27 | 5,309,000 |
| 2024-08-05 | 8,175.00 | 8,175.00 | 7,800.00 | 7,875.00 | 7,723.75 | 8,070,400 |
| 2024-08-02 | 8,100.00 | 8,250.00 | 8,025.00 | 8,250.00 | 8,091.55 | 5,966,800 |
| 2024-08-01 | 8,425.00 | 8,450.00 | 8,075.00 | 8,100.00 | 7,944.43 | 8,845,100 |
| 2024-07-31 | 8,275.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,189.63 | 4,112,600 |
| 2024-07-30 | 8,125.00 | 8,250.00 | 8,000.00 | 8,225.00 | 8,067.03 | 4,736,400 |
| 2024-07-29 | 8,075.00 | 8,150.00 | 8,025.00 | 8,050.00 | 7,895.39 | 2,257,400 |
| 2024-07-26 | 8,050.00 | 8,125.00 | 8,000.00 | 8,075.00 | 7,919.91 | 3,981,900 |
| 2024-07-25 | 8,175.00 | 8,200.00 | 7,975.00 | 8,050.00 | 7,895.39 | 9,862,100 |
| 2024-07-24 | 8,450.00 | 8,475.00 | 8,150.00 | 8,200.00 | 8,042.51 | 7,381,300 |
| 2024-07-23 | 8,500.00 | 8,525.00 | 8,375.00 | 8,450.00 | 8,287.71 | 2,824,400 |
| 2024-07-22 | 8,550.00 | 8,575.00 | 8,375.00 | 8,450.00 | 8,287.71 | 2,891,900 |
| 2024-07-19 | 8,450.00 | 8,550.00 | 8,325.00 | 8,500.00 | 8,336.75 | 5,101,000 |
| 2024-07-18 | 8,500.00 | 8,575.00 | 8,425.00 | 8,500.00 | 8,336.75 | 4,444,400 |
| 2024-07-17 | 8,675.00 | 8,675.00 | 8,450.00 | 8,525.00 | 8,361.27 | 4,515,800 |
| 2024-07-16 | 8,650.00 | 8,675.00 | 8,550.00 | 8,650.00 | 8,483.87 | 2,188,500 |
| 2024-07-15 | 8,450.00 | 8,625.00 | 8,450.00 | 8,625.00 | 8,459.35 | 2,613,400 |
| 2024-07-12 | 8,700.00 | 8,725.00 | 8,350.00 | 8,450.00 | 8,287.71 | 9,038,700 |
| 2024-07-11 | 8,725.00 | 8,825.00 | 8,600.00 | 8,700.00 | 8,532.91 | 4,882,500 |
| 2024-07-10 | 8,875.00 | 8,900.00 | 8,700.00 | 8,725.00 | 8,557.43 | 3,052,600 |
| 2024-07-09 | 8,800.00 | 8,950.00 | 8,750.00 | 8,875.00 | 8,704.55 | 6,296,900 |
| 2024-07-08 | 8,850.00 | 8,975.00 | 8,700.00 | 8,800.00 | 8,630.99 | 6,488,800 |
| 2024-07-05 | 9,050.00 | 9,050.00 | 8,750.00 | 8,850.00 | 8,680.03 | 5,718,600 |
| 2024-07-04 | 9,150.00 | 9,200.00 | 8,950.00 | 8,975.00 | 8,802.63 | 3,556,300 |
| 2024-07-03 | 9,050.00 | 9,150.00 | 8,950.00 | 9,150.00 | 8,974.27 | 2,557,900 |
| 2024-07-02 | 9,050.00 | 9,100.00 | 8,925.00 | 9,000.00 | 8,827.15 | 3,220,300 |
| 2024-07-01 | 8,950.00 | 9,075.00 | 8,900.00 | 9,050.00 | 8,876.19 | 3,202,500 |
| 2024-06-28 | 8,850.00 | 9,075.00 | 8,850.00 | 8,900.00 | 8,729.07 | 5,515,600 |
| 2024-06-27 | 9,125.00 | 9,150.00 | 8,900.00 | 8,925.00 | 8,704.55 | 2,544,000 |
| 2024-06-26 | 8,800.00 | 9,150.00 | 8,800.00 | 9,100.00 | 8,875.22 | 4,852,700 |
| 2024-06-25 | 8,825.00 | 8,825.00 | 8,650.00 | 8,750.00 | 8,533.87 | 2,409,000 |
| 2024-06-24 | 8,875.00 | 8,975.00 | 8,750.00 | 8,775.00 | 8,558.25 | 2,836,300 |
| 2024-06-21 | 8,900.00 | 9,075.00 | 8,800.00 | 8,800.00 | 8,582.63 | 5,257,900 |
| 2024-06-20 | 8,825.00 | 8,925.00 | 8,700.00 | 8,925.00 | 8,704.55 | 3,007,000 |
| 2024-06-19 | 8,675.00 | 8,950.00 | 8,575.00 | 8,725.00 | 8,509.49 | 4,541,100 |
| 2024-06-14 | 8,750.00 | 8,850.00 | 8,500.00 | 8,675.00 | 8,460.72 | 2,051,200 |
| 2024-06-13 | 8,550.00 | 8,900.00 | 8,550.00 | 8,750.00 | 8,533.87 | 3,806,100 |
| 2024-06-12 | 8,950.00 | 8,950.00 | 8,375.00 | 8,475.00 | 8,265.66 | 7,864,400 |
| 2024-06-11 | 9,075.00 | 9,300.00 | 8,975.00 | 8,975.00 | 8,753.31 | 5,142,500 |
| 2024-06-10 | 9,300.00 | 9,325.00 | 9,025.00 | 9,125.00 | 8,899.61 | 4,068,100 |
| 2024-06-07 | 9,325.00 | 9,500.00 | 9,225.00 | 9,300.00 | 9,070.28 | 2,980,900 |
| 2024-06-06 | 9,200.00 | 9,450.00 | 9,075.00 | 9,300.00 | 9,070.28 | 6,112,500 |
| 2024-06-05 | 9,275.00 | 9,325.00 | 9,025.00 | 9,025.00 | 8,802.08 | 5,913,600 |
| 2024-06-04 | 9,275.00 | 9,400.00 | 9,175.00 | 9,275.00 | 9,045.90 | 3,784,900 |
| 2024-06-03 | 9,100.00 | 9,400.00 | 8,900.00 | 9,325.00 | 9,094.67 | 3,382,500 |
| 2024-05-31 | 9,475.00 | 9,525.00 | 9,100.00 | 9,100.00 | 8,875.22 | 14,095,200 |
| 2024-05-30 | 9,600.00 | 9,700.00 | 9,250.00 | 9,475.00 | 9,240.96 | 6,291,200 |
| 2024-05-29 | 9,550.00 | 9,650.00 | 9,400.00 | 9,550.00 | 9,314.11 | 2,535,200 |
| 2024-05-28 | 9,250.00 | 9,675.00 | 9,125.00 | 9,600.00 | 9,362.87 | 6,079,700 |
| 2024-05-27 | 9,625.00 | 9,650.00 | 9,200.00 | 9,275.00 | 9,045.90 | 4,444,400 |
| 2024-05-22 | 9,725.00 | 9,725.00 | 9,575.00 | 9,625.00 | 9,387.26 | 1,806,100 |
| 2024-05-21 | 9,725.00 | 9,800.00 | 9,550.00 | 9,625.00 | 9,387.26 | 3,198,500 |
| 2024-05-20 | 9,800.00 | 9,875.00 | 9,625.00 | 9,700.00 | 9,460.40 | 3,098,800 |
| 2024-05-17 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,557.93 | 4,018,800 |
| 2024-05-16 | 9,700.00 | 9,775.00 | 9,575.00 | 9,700.00 | 9,460.40 | 2,702,100 |
| 2024-05-15 | 9,475.00 | 9,775.00 | 9,475.00 | 9,700.00 | 9,460.40 | 4,421,700 |
| 2024-05-14 | 9,675.00 | 9,725.00 | 9,475.00 | 9,475.00 | 9,240.96 | 3,390,600 |
| 2024-05-13 | 9,450.00 | 9,725.00 | 9,350.00 | 9,675.00 | 9,436.02 | 6,622,400 |
| 2024-05-08 | 9,475.00 | 9,525.00 | 9,350.00 | 9,525.00 | 9,289.73 | 4,070,100 |
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.