Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 9,075.00 | 9,400.00 | 9,075.00 | 9,400.00 | 9,167.81 | 10,454,400 |
| 2023-08-02 | 9,200.00 | 9,350.00 | 9,050.00 | 9,075.00 | 8,850.84 | 12,333,700 |
| 2023-08-01 | 9,100.00 | 9,350.00 | 9,000.00 | 9,300.00 | 9,070.28 | 17,507,500 |
| 2023-07-31 | 8,900.00 | 9,250.00 | 8,825.00 | 9,150.00 | 8,923.99 | 8,472,300 |
| 2023-07-28 | 8,925.00 | 8,975.00 | 8,850.00 | 8,875.00 | 8,655.78 | 2,698,700 |
| 2023-07-27 | 8,850.00 | 9,050.00 | 8,825.00 | 8,925.00 | 8,704.55 | 3,536,100 |
| 2023-07-26 | 8,950.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,631.40 | 4,683,300 |
| 2023-07-25 | 8,950.00 | 9,000.00 | 8,900.00 | 8,950.00 | 8,728.93 | 2,214,500 |
| 2023-07-24 | 9,050.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,728.93 | 2,567,600 |
| 2023-07-21 | 8,925.00 | 9,000.00 | 8,725.00 | 9,000.00 | 8,777.69 | 6,092,100 |
| 2023-07-20 | 8,800.00 | 9,075.00 | 8,750.00 | 8,925.00 | 8,704.55 | 8,788,600 |
| 2023-07-18 | 8,800.00 | 8,975.00 | 8,675.00 | 8,725.00 | 8,509.49 | 7,123,000 |
| 2023-07-17 | 8,975.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,582.63 | 11,404,200 |
| 2023-07-14 | 9,150.00 | 9,200.00 | 8,875.00 | 8,950.00 | 8,728.93 | 8,173,500 |
| 2023-07-13 | 9,300.00 | 9,450.00 | 9,000.00 | 9,150.00 | 8,923.99 | 10,258,000 |
| 2023-07-12 | 9,475.00 | 9,650.00 | 9,250.00 | 9,400.00 | 9,167.81 | 12,491,500 |
| 2023-07-11 | 8,975.00 | 9,475.00 | 8,975.00 | 9,475.00 | 9,240.96 | 19,273,900 |
| 2023-07-10 | 8,850.00 | 9,000.00 | 8,725.00 | 8,975.00 | 8,753.31 | 5,125,400 |
| 2023-07-07 | 8,700.00 | 8,950.00 | 8,650.00 | 8,850.00 | 8,631.40 | 9,213,200 |
| 2023-07-06 | 8,725.00 | 8,850.00 | 8,625.00 | 8,775.00 | 8,558.25 | 5,517,900 |
| 2023-07-05 | 8,475.00 | 8,750.00 | 8,400.00 | 8,725.00 | 8,509.49 | 8,524,000 |
| 2023-07-04 | 8,400.00 | 8,550.00 | 8,375.00 | 8,475.00 | 8,265.66 | 3,059,600 |
| 2023-07-03 | 8,475.00 | 8,625.00 | 8,375.00 | 8,400.00 | 8,192.51 | 4,922,200 |
| 2023-06-27 | 8,600.00 | 8,775.00 | 8,450.00 | 8,500.00 | 8,290.04 | 12,229,900 |
| 2023-06-26 | 8,350.00 | 8,625.00 | 8,225.00 | 8,500.00 | 8,290.04 | 19,345,500 |
| 2023-06-23 | 7,900.00 | 8,350.00 | 7,900.00 | 8,275.00 | 8,070.60 | 12,002,400 |
| 2023-06-22 | 8,000.00 | 8,100.00 | 7,925.00 | 7,925.00 | 7,729.25 | 4,908,500 |
| 2023-06-21 | 8,050.00 | 8,150.00 | 7,950.00 | 8,000.00 | 7,802.39 | 5,779,400 |
| 2023-06-20 | 8,175.00 | 8,200.00 | 7,950.00 | 8,000.00 | 7,802.39 | 7,366,700 |
| 2023-06-19 | 8,000.00 | 8,225.00 | 8,000.00 | 8,175.00 | 7,973.07 | 10,657,500 |
| 2023-06-16 | 7,900.00 | 8,100.00 | 7,775.00 | 7,950.00 | 7,753.63 | 14,240,300 |
| 2023-06-15 | 7,775.00 | 8,100.00 | 7,700.00 | 7,850.00 | 7,656.10 | 18,202,900 |
| 2023-06-14 | 7,325.00 | 7,850.00 | 7,325.00 | 7,775.00 | 7,582.95 | 18,566,500 |
| 2023-06-13 | 7,375.00 | 7,425.00 | 7,275.00 | 7,325.00 | 7,144.07 | 2,433,500 |
| 2023-06-12 | 7,400.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,217.22 | 1,999,500 |
| 2023-06-09 | 7,325.00 | 7,475.00 | 7,275.00 | 7,400.00 | 7,217.22 | 4,806,700 |
| 2023-06-08 | 7,125.00 | 7,350.00 | 7,050.00 | 7,325.00 | 7,144.07 | 8,114,600 |
| 2023-06-07 | 7,050.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,924.63 | 4,489,800 |
| 2023-06-06 | 7,025.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,827.10 | 6,325,900 |
| 2023-06-05 | 7,000.00 | 7,125.00 | 6,950.00 | 7,025.00 | 6,851.48 | 9,880,600 |
| 2023-05-31 | 7,250.00 | 7,275.00 | 6,900.00 | 6,900.00 | 6,729.57 | 42,171,200 |
| 2023-05-30 | 7,275.00 | 7,325.00 | 7,225.00 | 7,275.00 | 7,095.30 | 3,223,600 |
| 2023-05-29 | 7,300.00 | 7,400.00 | 7,250.00 | 7,325.00 | 7,144.07 | 2,927,400 |
| 2023-05-26 | 7,200.00 | 7,325.00 | 7,200.00 | 7,275.00 | 7,095.30 | 2,861,600 |
| 2023-05-25 | 7,425.00 | 7,450.00 | 7,250.00 | 7,250.00 | 7,022.16 | 5,938,100 |
| 2023-05-24 | 7,550.00 | 7,600.00 | 7,425.00 | 7,425.00 | 7,191.66 | 0 |
| 2023-05-23 | 7,450.00 | 7,750.00 | 7,375.00 | 7,525.00 | 7,288.51 | 10,438,500 |
| 2023-05-22 | 7,175.00 | 7,475.00 | 7,175.00 | 7,450.00 | 7,215.87 | 4,518,700 |
| 2023-05-19 | 7,250.00 | 7,325.00 | 7,175.00 | 7,225.00 | 6,997.94 | 3,803,200 |
| 2023-05-17 | 7,375.00 | 7,450.00 | 7,250.00 | 7,250.00 | 7,022.16 | 5,246,200 |
| 2023-05-16 | 7,250.00 | 7,375.00 | 7,250.00 | 7,350.00 | 7,119.01 | 2,944,100 |
| 2023-05-15 | 7,250.00 | 7,325.00 | 7,175.00 | 7,250.00 | 7,022.16 | 2,693,000 |
| 2023-05-12 | 7,225.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,022.16 | 2,128,100 |
| 2023-05-11 | 7,375.00 | 7,375.00 | 7,175.00 | 7,200.00 | 6,973.73 | 2,715,900 |
| 2023-05-10 | 7,300.00 | 7,375.00 | 7,275.00 | 7,375.00 | 7,143.23 | 2,028,300 |
| 2023-05-09 | 7,150.00 | 7,325.00 | 7,150.00 | 7,250.00 | 7,022.16 | 2,909,200 |
| 2023-05-08 | 7,100.00 | 7,200.00 | 7,000.00 | 7,125.00 | 6,901.08 | 3,334,400 |
| 2023-05-05 | 7,175.00 | 7,250.00 | 7,075.00 | 7,100.00 | 6,876.87 | 4,032,700 |
| 2023-05-04 | 7,150.00 | 7,250.00 | 7,075.00 | 7,175.00 | 6,949.51 | 3,773,800 |
| 2023-05-03 | 7,450.00 | 7,450.00 | 7,125.00 | 7,150.00 | 6,925.30 | 15,652,500 |
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.