Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 7,775.00 | 7,800.00 | 7,550.00 | 7,650.00 | 7,409.58 | 4,875,100 |
| 2023-04-28 | 7,900.00 | 7,975.00 | 7,750.00 | 7,775.00 | 7,530.66 | 6,175,100 |
| 2023-04-27 | 7,925.00 | 7,950.00 | 7,775.00 | 7,900.00 | 7,651.73 | 5,859,000 |
| 2023-04-26 | 7,600.00 | 7,925.00 | 7,525.00 | 7,925.00 | 7,675.94 | 9,191,800 |
| 2023-04-18 | 7,525.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,264.30 | 2,284,300 |
| 2023-04-17 | 7,525.00 | 7,625.00 | 7,450.00 | 7,525.00 | 7,288.51 | 2,851,000 |
| 2023-04-14 | 7,525.00 | 7,575.00 | 7,450.00 | 7,475.00 | 7,240.08 | 2,515,600 |
| 2023-04-13 | 7,650.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,264.30 | 2,551,500 |
| 2023-04-12 | 7,475.00 | 7,650.00 | 7,425.00 | 7,625.00 | 7,385.37 | 6,034,500 |
| 2023-04-11 | 7,425.00 | 7,500.00 | 7,400.00 | 7,475.00 | 7,240.08 | 2,635,800 |
| 2023-04-10 | 7,300.00 | 7,450.00 | 7,250.00 | 7,425.00 | 7,191.66 | 4,316,000 |
| 2023-04-06 | 7,250.00 | 7,625.00 | 7,250.00 | 7,275.00 | 7,046.37 | 8,101,700 |
| 2023-04-05 | 7,425.00 | 7,425.00 | 7,225.00 | 7,275.00 | 7,046.37 | 5,638,300 |
| 2023-04-04 | 7,500.00 | 7,525.00 | 7,350.00 | 7,450.00 | 7,215.87 | 4,072,500 |
| 2023-04-03 | 7,500.00 | 7,575.00 | 7,450.00 | 7,475.00 | 7,240.08 | 2,712,700 |
| 2023-03-31 | 7,650.00 | 7,675.00 | 7,500.00 | 7,500.00 | 7,264.30 | 4,321,500 |
| 2023-03-30 | 7,650.00 | 7,750.00 | 7,550.00 | 7,650.00 | 7,409.58 | 3,026,200 |
| 2023-03-29 | 7,600.00 | 7,675.00 | 7,475.00 | 7,625.00 | 7,385.37 | 4,817,100 |
| 2023-03-28 | 7,400.00 | 7,625.00 | 7,400.00 | 7,600.00 | 7,361.16 | 3,261,800 |
| 2023-03-27 | 7,375.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,167.44 | 2,593,200 |
| 2023-03-24 | 7,400.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,119.01 | 3,783,700 |
| 2023-03-21 | 7,150.00 | 7,400.00 | 7,150.00 | 7,400.00 | 7,167.44 | 5,552,300 |
| 2023-03-20 | 6,925.00 | 7,125.00 | 6,925.00 | 7,125.00 | 6,901.08 | 5,589,500 |
| 2023-03-17 | 6,875.00 | 7,025.00 | 6,875.00 | 6,875.00 | 6,658.94 | 12,778,800 |
| 2023-03-16 | 7,150.00 | 7,150.00 | 6,775.00 | 6,825.00 | 6,610.51 | 13,689,800 |
| 2023-03-15 | 7,400.00 | 7,500.00 | 7,175.00 | 7,175.00 | 6,949.51 | 8,245,700 |
| 2023-03-14 | 7,475.00 | 7,525.00 | 7,325.00 | 7,350.00 | 7,119.01 | 6,013,600 |
| 2023-03-13 | 7,450.00 | 7,775.00 | 7,400.00 | 7,425.00 | 7,191.66 | 10,055,800 |
| 2023-03-10 | 7,575.00 | 7,600.00 | 7,375.00 | 7,400.00 | 7,167.44 | 8,089,100 |
| 2023-03-09 | 7,600.00 | 7,775.00 | 7,575.00 | 7,575.00 | 7,336.94 | 4,997,400 |
| 2023-03-08 | 7,700.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,361.16 | 6,960,700 |
| 2023-03-07 | 7,825.00 | 7,850.00 | 7,650.00 | 7,725.00 | 7,482.23 | 5,338,500 |
| 2023-03-06 | 7,875.00 | 7,925.00 | 7,800.00 | 7,825.00 | 7,579.08 | 2,928,100 |
| 2023-03-03 | 7,950.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,603.30 | 3,789,400 |
| 2023-03-02 | 8,025.00 | 8,050.00 | 7,925.00 | 7,925.00 | 7,675.94 | 2,652,300 |
| 2023-03-01 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 7,748.59 | 1,866,100 |
| 2023-02-28 | 8,000.00 | 8,000.00 | 7,900.00 | 7,925.00 | 7,675.94 | 9,909,100 |
| 2023-02-27 | 8,075.00 | 8,075.00 | 7,975.00 | 8,025.00 | 7,772.80 | 2,674,900 |
| 2023-02-24 | 7,950.00 | 8,100.00 | 7,950.00 | 8,025.00 | 7,772.80 | 1,706,500 |
| 2023-02-23 | 8,000.00 | 8,050.00 | 7,875.00 | 7,950.00 | 7,700.16 | 4,449,300 |
| 2023-02-22 | 8,050.00 | 8,100.00 | 7,950.00 | 8,000.00 | 7,748.59 | 2,198,600 |
| 2023-02-21 | 7,925.00 | 8,150.00 | 7,925.00 | 8,050.00 | 7,797.01 | 3,085,100 |
| 2023-02-20 | 7,900.00 | 7,975.00 | 7,850.00 | 7,925.00 | 7,675.94 | 5,307,800 |
| 2023-02-17 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,700.16 | 9,868,400 |
| 2023-02-16 | 8,175.00 | 8,225.00 | 8,050.00 | 8,125.00 | 7,869.66 | 4,019,600 |
| 2023-02-15 | 8,275.00 | 8,300.00 | 8,075.00 | 8,175.00 | 7,918.09 | 10,330,600 |
| 2023-02-14 | 8,475.00 | 8,475.00 | 8,225.00 | 8,250.00 | 7,990.73 | 10,246,800 |
| 2023-02-13 | 8,600.00 | 8,600.00 | 8,425.00 | 8,475.00 | 8,208.66 | 3,607,900 |
| 2023-02-10 | 8,550.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,329.73 | 3,352,200 |
| 2023-02-09 | 8,575.00 | 8,625.00 | 8,550.00 | 8,550.00 | 8,281.30 | 2,022,200 |
| 2023-02-08 | 8,550.00 | 8,600.00 | 8,475.00 | 8,575.00 | 8,305.51 | 2,142,200 |
| 2023-02-07 | 8,625.00 | 8,650.00 | 8,500.00 | 8,525.00 | 8,257.09 | 3,032,200 |
| 2023-02-06 | 8,675.00 | 8,675.00 | 8,525.00 | 8,625.00 | 8,353.94 | 2,775,600 |
| 2023-02-03 | 8,575.00 | 8,700.00 | 8,575.00 | 8,675.00 | 8,402.37 | 3,162,800 |
| 2023-02-02 | 8,550.00 | 8,700.00 | 8,525.00 | 8,525.00 | 8,257.09 | 7,190,100 |
| 2023-02-01 | 8,400.00 | 8,650.00 | 8,400.00 | 8,450.00 | 8,184.44 | 10,898,300 |
| 2023-01-31 | 8,500.00 | 8,550.00 | 8,325.00 | 8,325.00 | 8,063.37 | 19,839,200 |
| 2023-01-30 | 8,600.00 | 8,625.00 | 8,400.00 | 8,500.00 | 8,232.87 | 7,941,700 |
| 2023-01-27 | 8,500.00 | 8,775.00 | 8,500.00 | 8,525.00 | 8,257.09 | 8,192,800 |
| 2023-01-26 | 8,750.00 | 8,800.00 | 8,475.00 | 8,500.00 | 8,232.87 | 7,012,900 |
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.