Indah Kiat Pulp & Paper Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10,000.00	10,100.00	9,100.00	9,300.00	9,070.28	9,217,100
2023-10-27	9,600.00	10,125.00	9,550.00	10,000.00	9,752.99	11,140,000
2023-10-26	9,400.00	9,750.00	9,275.00	9,500.00	9,265.34	13,346,100
2023-10-25	9,875.00	9,875.00	9,300.00	9,400.00	9,167.81	12,336,900
2023-10-24	9,700.00	10,000.00	9,675.00	9,800.00	9,557.93	4,930,800
2023-10-23	10,275.00	10,275.00	9,650.00	9,775.00	9,533.55	13,012,100
2023-10-20	10,425.00	10,450.00	10,100.00	10,275.00	10,021.20	6,115,900
2023-10-19	10,600.00	10,600.00	10,300.00	10,450.00	10,191.88	6,606,200
2023-10-18	10,350.00	10,725.00	10,225.00	10,625.00	10,362.56	7,258,600
2023-10-17	10,375.00	10,675.00	10,275.00	10,325.00	10,069.97	6,045,000
2023-10-16	10,525.00	10,525.00	10,175.00	10,350.00	10,094.35	3,708,300
2023-10-13	10,750.00	10,775.00	10,375.00	10,525.00	10,265.03	6,636,100
2023-10-12	10,725.00	10,925.00	10,425.00	10,725.00	10,460.09	9,074,200
2023-10-11	10,650.00	10,850.00	10,525.00	10,675.00	10,411.32	14,675,200
2023-10-10	10,300.00	10,725.00	10,300.00	10,600.00	10,338.17	8,825,400
2023-10-09	10,250.00	10,575.00	10,150.00	10,250.00	9,996.82	7,088,200
2023-10-06	10,275.00	10,450.00	10,175.00	10,350.00	10,094.35	5,483,300
2023-10-05	10,100.00	10,600.00	10,025.00	10,200.00	9,948.05	11,211,400
2023-10-04	10,600.00	10,600.00	9,900.00	10,100.00	9,850.52	24,426,000
2023-10-03	10,875.00	11,125.00	10,600.00	10,625.00	10,362.56	8,641,600
2023-10-02	11,100.00	11,250.00	10,775.00	10,875.00	10,606.38	5,116,700
2023-09-29	11,375.00	11,450.00	10,800.00	11,100.00	10,825.82	9,504,300
2023-09-27	11,475.00	11,500.00	11,075.00	11,350.00	11,069.65	8,620,800
2023-09-26	11,550.00	11,850.00	11,325.00	11,450.00	11,167.18	11,170,900
2023-09-25	11,500.00	11,725.00	11,375.00	11,550.00	11,264.71	5,924,400
2023-09-22	10,925.00	11,625.00	10,900.00	11,500.00	11,215.94	14,687,500
2023-09-21	10,900.00	11,100.00	10,600.00	10,925.00	10,655.15	8,413,900
2023-09-20	11,175.00	11,375.00	10,850.00	10,925.00	10,655.15	8,195,000
2023-09-19	10,500.00	11,200.00	10,475.00	11,150.00	10,874.59	11,949,300
2023-09-18	10,600.00	10,750.00	10,225.00	10,500.00	10,240.64	5,008,800
2023-09-15	10,500.00	10,625.00	10,400.00	10,575.00	10,313.79	5,241,100
2023-09-14	10,575.00	10,850.00	10,500.00	10,500.00	10,240.64	6,734,700
2023-09-13	10,200.00	10,625.00	10,050.00	10,575.00	10,313.79	9,844,400
2023-09-12	10,225.00	10,850.00	10,025.00	10,200.00	9,948.05	25,431,900
2023-09-11	9,500.00	10,200.00	9,425.00	10,200.00	9,948.05	21,477,500
2023-09-08	9,525.00	9,550.00	9,325.00	9,450.00	9,216.58	5,388,200
2023-09-07	9,175.00	9,600.00	9,075.00	9,475.00	9,240.96	10,103,900
2023-09-06	9,300.00	9,300.00	9,150.00	9,175.00	8,948.37	4,115,300
2023-09-05	9,250.00	9,450.00	9,200.00	9,250.00	9,021.52	7,448,800
2023-09-04	9,200.00	9,300.00	9,075.00	9,250.00	9,021.52	4,326,200
2023-09-01	9,200.00	9,300.00	9,125.00	9,175.00	8,948.37	3,372,500
2023-08-31	9,400.00	9,425.00	9,025.00	9,100.00	8,875.22	9,270,300
2023-08-30	9,525.00	9,675.00	9,350.00	9,350.00	9,119.05	4,990,800
2023-08-29	9,475.00	9,700.00	9,425.00	9,500.00	9,265.34	4,701,400
2023-08-28	9,300.00	9,500.00	9,300.00	9,475.00	9,240.96	2,214,000
2023-08-25	9,400.00	9,475.00	9,250.00	9,300.00	9,070.28	3,087,100
2023-08-24	9,325.00	9,475.00	9,325.00	9,400.00	9,167.81	2,888,200
2023-08-23	9,450.00	9,650.00	9,325.00	9,325.00	9,094.67	6,993,200
2023-08-22	9,125.00	9,500.00	9,125.00	9,450.00	9,216.58	7,729,000
2023-08-21	9,375.00	9,425.00	9,000.00	9,075.00	8,850.84	16,890,100
2023-08-18	9,725.00	9,725.00	9,250.00	9,375.00	9,143.43	15,624,100
2023-08-16	10,025.00	10,025.00	9,625.00	9,750.00	9,509.17	10,489,800
2023-08-15	9,925.00	10,125.00	9,900.00	10,075.00	9,826.14	9,799,700
2023-08-14	9,750.00	10,000.00	9,750.00	9,950.00	9,704.23	18,105,700
2023-08-11	9,825.00	9,825.00	9,600.00	9,700.00	9,460.40	2,510,200
2023-08-10	9,800.00	9,875.00	9,725.00	9,800.00	9,557.93	8,028,200
2023-08-09	9,550.00	9,750.00	9,550.00	9,750.00	9,509.17	8,473,500
2023-08-08	9,625.00	9,725.00	9,550.00	9,550.00	9,314.11	6,449,200
2023-08-07	9,275.00	9,750.00	9,275.00	9,625.00	9,387.26	14,093,400
2023-08-04	9,400.00	9,400.00	9,250.00	9,275.00	9,045.90	5,847,700

← NewerPage 13 of 21 · 1,215 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.