Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9,450.00 | 9,750.00 | 9,350.00 | 9,425.00 | 9,192.20 | 2,815,600 |
| 2024-05-06 | 9,500.00 | 9,550.00 | 9,375.00 | 9,450.00 | 9,216.58 | 2,904,700 |
| 2024-05-03 | 9,225.00 | 9,400.00 | 9,225.00 | 9,325.00 | 9,094.67 | 1,991,900 |
| 2024-05-02 | 9,375.00 | 9,525.00 | 9,175.00 | 9,225.00 | 8,997.14 | 4,651,300 |
| 2024-04-30 | 9,475.00 | 9,625.00 | 9,225.00 | 9,375.00 | 9,143.43 | 5,606,000 |
| 2024-04-29 | 9,000.00 | 9,525.00 | 8,675.00 | 9,475.00 | 9,240.96 | 8,452,800 |
| 2024-04-26 | 9,650.00 | 9,725.00 | 8,800.00 | 8,975.00 | 8,753.31 | 14,194,300 |
| 2024-04-25 | 9,925.00 | 9,925.00 | 9,625.00 | 9,650.00 | 9,411.64 | 5,860,900 |
| 2024-04-24 | 9,725.00 | 10,000.00 | 9,700.00 | 9,825.00 | 9,582.32 | 9,151,300 |
| 2024-04-23 | 9,900.00 | 9,950.00 | 9,675.00 | 9,725.00 | 9,484.79 | 4,740,800 |
| 2024-04-22 | 9,650.00 | 9,900.00 | 9,650.00 | 9,850.00 | 9,606.70 | 5,033,000 |
| 2024-04-19 | 9,650.00 | 9,775.00 | 9,500.00 | 9,650.00 | 9,411.64 | 6,275,600 |
| 2024-04-18 | 9,525.00 | 9,850.00 | 9,500.00 | 9,650.00 | 9,411.64 | 6,736,700 |
| 2024-04-17 | 9,725.00 | 9,750.00 | 9,375.00 | 9,500.00 | 9,265.34 | 11,428,400 |
| 2024-04-16 | 9,300.00 | 9,800.00 | 9,300.00 | 9,725.00 | 9,484.79 | 14,148,400 |
| 2024-04-05 | 9,650.00 | 9,800.00 | 9,525.00 | 9,575.00 | 9,338.49 | 2,379,900 |
| 2024-04-04 | 9,900.00 | 9,925.00 | 9,650.00 | 9,650.00 | 9,411.64 | 4,530,600 |
| 2024-04-03 | 9,550.00 | 9,975.00 | 9,450.00 | 9,900.00 | 9,655.46 | 8,854,000 |
| 2024-04-02 | 9,500.00 | 9,725.00 | 9,250.00 | 9,650.00 | 9,411.64 | 14,657,000 |
| 2024-04-01 | 9,550.00 | 9,725.00 | 9,225.00 | 9,550.00 | 9,314.11 | 7,321,600 |
| 2024-03-28 | 9,800.00 | 9,925.00 | 9,575.00 | 9,575.00 | 9,338.49 | 11,073,800 |
| 2024-03-27 | 9,800.00 | 9,875.00 | 9,575.00 | 9,775.00 | 9,533.55 | 6,232,100 |
| 2024-03-26 | 9,875.00 | 9,875.00 | 9,525.00 | 9,700.00 | 9,460.40 | 7,666,800 |
| 2024-03-25 | 9,825.00 | 9,825.00 | 9,325.00 | 9,675.00 | 9,436.02 | 11,112,100 |
| 2024-03-22 | 9,150.00 | 9,475.00 | 9,150.00 | 9,350.00 | 9,119.05 | 7,800,400 |
| 2024-03-21 | 9,300.00 | 9,325.00 | 9,075.00 | 9,150.00 | 8,923.99 | 3,979,700 |
| 2024-03-20 | 9,150.00 | 9,225.00 | 8,950.00 | 9,200.00 | 8,972.75 | 7,382,700 |
| 2024-03-19 | 9,150.00 | 9,400.00 | 9,050.00 | 9,150.00 | 8,923.99 | 10,875,600 |
| 2024-03-18 | 8,550.00 | 9,225.00 | 8,550.00 | 9,150.00 | 8,923.99 | 19,365,100 |
| 2024-03-15 | 8,600.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,338.81 | 8,972,100 |
| 2024-03-14 | 8,550.00 | 8,600.00 | 8,325.00 | 8,600.00 | 8,387.57 | 5,624,700 |
| 2024-03-13 | 8,400.00 | 8,625.00 | 8,350.00 | 8,500.00 | 8,290.04 | 7,322,300 |
| 2024-03-08 | 8,400.00 | 8,450.00 | 8,300.00 | 8,325.00 | 8,119.37 | 5,622,600 |
| 2024-03-07 | 8,300.00 | 8,500.00 | 8,250.00 | 8,375.00 | 8,168.13 | 11,168,500 |
| 2024-03-06 | 8,575.00 | 8,600.00 | 8,250.00 | 8,300.00 | 8,094.98 | 9,880,400 |
| 2024-03-05 | 8,725.00 | 8,800.00 | 8,450.00 | 8,575.00 | 8,363.19 | 5,818,700 |
| 2024-03-04 | 8,950.00 | 8,950.00 | 8,625.00 | 8,725.00 | 8,509.49 | 6,685,500 |
| 2024-03-01 | 8,725.00 | 9,100.00 | 8,525.00 | 8,975.00 | 8,753.31 | 11,991,200 |
| 2024-02-29 | 8,150.00 | 8,850.00 | 8,125.00 | 8,725.00 | 8,509.49 | 23,004,200 |
| 2024-02-28 | 7,825.00 | 8,125.00 | 7,750.00 | 8,125.00 | 7,924.31 | 8,249,600 |
| 2024-02-27 | 7,900.00 | 7,925.00 | 7,750.00 | 7,800.00 | 7,607.33 | 3,674,100 |
| 2024-02-26 | 7,950.00 | 7,975.00 | 7,825.00 | 7,900.00 | 7,704.86 | 2,445,600 |
| 2024-02-23 | 7,975.00 | 7,975.00 | 7,825.00 | 7,925.00 | 7,729.25 | 4,086,400 |
| 2024-02-22 | 7,800.00 | 7,925.00 | 7,725.00 | 7,900.00 | 7,704.86 | 5,077,700 |
| 2024-02-21 | 7,775.00 | 7,775.00 | 7,700.00 | 7,775.00 | 7,582.95 | 3,501,400 |
| 2024-02-20 | 7,900.00 | 7,925.00 | 7,700.00 | 7,725.00 | 7,534.19 | 7,612,100 |
| 2024-02-19 | 8,000.00 | 8,025.00 | 7,850.00 | 7,850.00 | 7,656.10 | 2,580,900 |
| 2024-02-16 | 7,900.00 | 8,050.00 | 7,875.00 | 7,975.00 | 7,778.01 | 3,611,100 |
| 2024-02-15 | 8,050.00 | 8,150.00 | 7,825.00 | 7,875.00 | 7,680.48 | 5,917,200 |
| 2024-02-13 | 7,950.00 | 8,025.00 | 7,850.00 | 7,950.00 | 7,753.63 | 3,344,000 |
| 2024-02-12 | 7,975.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,656.10 | 3,837,400 |
| 2024-02-07 | 8,000.00 | 8,150.00 | 7,950.00 | 7,950.00 | 7,753.63 | 3,668,100 |
| 2024-02-06 | 7,950.00 | 8,075.00 | 7,875.00 | 8,000.00 | 7,802.39 | 2,855,300 |
| 2024-02-05 | 8,150.00 | 8,175.00 | 7,900.00 | 7,900.00 | 7,704.86 | 4,652,000 |
| 2024-02-02 | 7,700.00 | 8,200.00 | 7,650.00 | 8,125.00 | 7,924.31 | 9,623,900 |
| 2024-02-01 | 7,775.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,509.81 | 4,706,200 |
| 2024-01-31 | 7,725.00 | 7,825.00 | 7,650.00 | 7,825.00 | 7,631.72 | 9,202,400 |
| 2024-01-30 | 7,900.00 | 7,900.00 | 7,675.00 | 7,700.00 | 7,509.81 | 4,431,900 |
| 2024-01-29 | 7,950.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,704.86 | 3,718,000 |
| 2024-01-26 | 7,600.00 | 7,950.00 | 7,600.00 | 7,900.00 | 7,704.86 | 6,938,200 |
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.