Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7,775.00 | 7,775.00 | 7,600.00 | 7,600.00 | 7,412.28 | 4,965,800 |
| 2024-01-24 | 7,725.00 | 7,875.00 | 7,675.00 | 7,775.00 | 7,582.95 | 3,780,300 |
| 2024-01-23 | 7,925.00 | 7,950.00 | 7,600.00 | 7,675.00 | 7,485.42 | 7,422,400 |
| 2024-01-22 | 8,050.00 | 8,050.00 | 7,800.00 | 7,925.00 | 7,729.25 | 3,877,200 |
| 2024-01-19 | 8,050.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,802.39 | 3,877,500 |
| 2024-01-18 | 7,975.00 | 8,050.00 | 7,975.00 | 7,975.00 | 7,778.01 | 3,721,700 |
| 2024-01-17 | 8,100.00 | 8,125.00 | 7,925.00 | 7,975.00 | 7,778.01 | 8,179,400 |
| 2024-01-16 | 8,150.00 | 8,225.00 | 8,075.00 | 8,100.00 | 7,899.92 | 3,953,200 |
| 2024-01-15 | 8,100.00 | 8,175.00 | 8,075.00 | 8,175.00 | 7,973.07 | 4,010,100 |
| 2024-01-12 | 8,075.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,899.92 | 2,684,200 |
| 2024-01-11 | 8,000.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,851.16 | 3,940,800 |
| 2024-01-10 | 7,950.00 | 8,225.00 | 7,950.00 | 8,000.00 | 7,802.39 | 9,451,300 |
| 2024-01-09 | 8,150.00 | 8,225.00 | 8,000.00 | 8,000.00 | 7,802.39 | 5,604,700 |
| 2024-01-08 | 8,375.00 | 8,450.00 | 8,125.00 | 8,125.00 | 7,924.31 | 4,703,800 |
| 2024-01-05 | 8,425.00 | 8,450.00 | 8,325.00 | 8,375.00 | 8,168.13 | 3,883,200 |
| 2024-01-04 | 8,525.00 | 8,525.00 | 8,350.00 | 8,425.00 | 8,216.90 | 3,623,300 |
| 2024-01-03 | 8,350.00 | 8,500.00 | 8,250.00 | 8,475.00 | 8,265.66 | 4,408,700 |
| 2024-01-02 | 8,325.00 | 8,500.00 | 8,250.00 | 8,350.00 | 8,143.75 | 3,169,300 |
| 2023-12-29 | 8,375.00 | 8,425.00 | 8,300.00 | 8,325.00 | 8,119.37 | 2,634,800 |
| 2023-12-28 | 8,300.00 | 8,450.00 | 8,275.00 | 8,375.00 | 8,168.13 | 5,503,600 |
| 2023-12-27 | 8,350.00 | 8,400.00 | 8,225.00 | 8,250.00 | 8,046.22 | 3,290,000 |
| 2023-12-22 | 8,325.00 | 8,475.00 | 8,300.00 | 8,350.00 | 8,143.75 | 2,888,200 |
| 2023-12-21 | 8,400.00 | 8,450.00 | 8,275.00 | 8,325.00 | 8,119.37 | 3,831,500 |
| 2023-12-20 | 7,925.00 | 8,575.00 | 7,925.00 | 8,400.00 | 8,192.51 | 16,774,700 |
| 2023-12-19 | 8,100.00 | 8,100.00 | 7,900.00 | 7,925.00 | 7,729.25 | 2,605,000 |
| 2023-12-18 | 7,975.00 | 8,150.00 | 7,975.00 | 8,025.00 | 7,826.78 | 4,503,100 |
| 2023-12-15 | 7,850.00 | 8,075.00 | 7,850.00 | 7,975.00 | 7,778.01 | 5,750,400 |
| 2023-12-14 | 8,025.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,656.10 | 3,549,900 |
| 2023-12-13 | 8,075.00 | 8,100.00 | 7,925.00 | 8,000.00 | 7,802.39 | 4,921,600 |
| 2023-12-12 | 7,825.00 | 8,150.00 | 7,775.00 | 8,075.00 | 7,875.54 | 8,542,900 |
| 2023-12-11 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,607.33 | 10,150,900 |
| 2023-12-08 | 8,350.00 | 8,475.00 | 8,075.00 | 8,150.00 | 7,948.69 | 6,683,500 |
| 2023-12-07 | 8,500.00 | 8,500.00 | 8,250.00 | 8,300.00 | 8,094.98 | 6,032,700 |
| 2023-12-06 | 8,575.00 | 8,650.00 | 8,400.00 | 8,400.00 | 8,192.51 | 5,059,600 |
| 2023-12-05 | 8,475.00 | 8,625.00 | 8,425.00 | 8,575.00 | 8,363.19 | 5,061,300 |
| 2023-12-04 | 8,575.00 | 8,575.00 | 8,350.00 | 8,425.00 | 8,216.90 | 8,497,000 |
| 2023-12-01 | 8,575.00 | 8,750.00 | 8,450.00 | 8,475.00 | 8,265.66 | 6,370,900 |
| 2023-11-30 | 8,850.00 | 8,900.00 | 8,625.00 | 8,775.00 | 8,558.25 | 27,460,600 |
| 2023-11-29 | 8,525.00 | 8,875.00 | 8,525.00 | 8,800.00 | 8,582.63 | 9,620,300 |
| 2023-11-28 | 8,350.00 | 8,525.00 | 8,350.00 | 8,450.00 | 8,241.28 | 4,214,700 |
| 2023-11-27 | 8,425.00 | 8,425.00 | 8,325.00 | 8,350.00 | 8,143.75 | 3,551,100 |
| 2023-11-24 | 8,450.00 | 8,450.00 | 8,350.00 | 8,450.00 | 8,241.28 | 2,209,700 |
| 2023-11-23 | 8,550.00 | 8,550.00 | 8,300.00 | 8,450.00 | 8,241.28 | 7,674,300 |
| 2023-11-22 | 8,625.00 | 8,650.00 | 8,475.00 | 8,550.00 | 8,338.81 | 4,369,900 |
| 2023-11-21 | 8,550.00 | 8,700.00 | 8,525.00 | 8,650.00 | 8,436.34 | 5,435,800 |
| 2023-11-20 | 8,475.00 | 8,600.00 | 8,475.00 | 8,500.00 | 8,290.04 | 3,391,200 |
| 2023-11-17 | 8,650.00 | 8,675.00 | 8,500.00 | 8,500.00 | 8,290.04 | 6,233,900 |
| 2023-11-16 | 8,500.00 | 8,675.00 | 8,400.00 | 8,675.00 | 8,460.72 | 6,216,700 |
| 2023-11-15 | 8,575.00 | 8,625.00 | 8,450.00 | 8,475.00 | 8,265.66 | 11,287,500 |
| 2023-11-14 | 8,800.00 | 8,900.00 | 8,625.00 | 8,625.00 | 8,411.96 | 6,068,400 |
| 2023-11-13 | 8,575.00 | 8,800.00 | 8,450.00 | 8,750.00 | 8,533.87 | 6,437,000 |
| 2023-11-10 | 8,600.00 | 8,650.00 | 8,350.00 | 8,475.00 | 8,265.66 | 4,277,100 |
| 2023-11-09 | 8,425.00 | 8,650.00 | 8,300.00 | 8,575.00 | 8,363.19 | 6,443,600 |
| 2023-11-08 | 8,475.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,192.51 | 3,239,900 |
| 2023-11-07 | 8,700.00 | 8,700.00 | 8,350.00 | 8,500.00 | 8,290.04 | 8,187,500 |
| 2023-11-06 | 8,475.00 | 8,700.00 | 8,475.00 | 8,700.00 | 8,485.10 | 4,927,400 |
| 2023-11-03 | 8,725.00 | 8,725.00 | 8,325.00 | 8,475.00 | 8,265.66 | 8,767,600 |
| 2023-11-02 | 8,400.00 | 8,700.00 | 8,300.00 | 8,575.00 | 8,363.19 | 16,907,400 |
| 2023-11-01 | 9,100.00 | 9,200.00 | 8,200.00 | 8,225.00 | 8,021.84 | 33,985,200 |
| 2023-10-31 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,362.87 | 10,601,900 |
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.