Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 8,750.00 | 8,800.00 | 8,475.00 | 8,500.00 | 8,232.87 | 7,012,900 |
| 2023-01-25 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 8,499.23 | 1,508,800 |
| 2023-01-24 | 8,900.00 | 8,925.00 | 8,725.00 | 8,800.00 | 8,523.44 | 2,330,700 |
| 2023-01-20 | 8,800.00 | 8,975.00 | 8,700.00 | 8,825.00 | 8,547.66 | 9,899,600 |
| 2023-01-19 | 8,800.00 | 8,875.00 | 8,725.00 | 8,750.00 | 8,475.02 | 3,159,100 |
| 2023-01-18 | 8,700.00 | 8,875.00 | 8,625.00 | 8,875.00 | 8,596.09 | 3,376,400 |
| 2023-01-17 | 8,625.00 | 8,800.00 | 8,600.00 | 8,725.00 | 8,450.80 | 5,380,800 |
| 2023-01-16 | 8,650.00 | 8,650.00 | 8,500.00 | 8,625.00 | 8,353.94 | 3,544,800 |
| 2023-01-13 | 8,750.00 | 8,750.00 | 8,475.00 | 8,625.00 | 8,353.94 | 4,964,300 |
| 2023-01-12 | 8,550.00 | 8,775.00 | 8,475.00 | 8,750.00 | 8,475.02 | 5,575,200 |
| 2023-01-11 | 8,550.00 | 8,575.00 | 8,400.00 | 8,550.00 | 8,281.30 | 1,586,300 |
| 2023-01-10 | 8,600.00 | 8,625.00 | 8,350.00 | 8,550.00 | 8,281.30 | 4,983,400 |
| 2023-01-09 | 8,625.00 | 8,725.00 | 8,500.00 | 8,600.00 | 8,329.73 | 4,644,600 |
| 2023-01-06 | 8,300.00 | 8,625.00 | 8,250.00 | 8,625.00 | 8,353.94 | 6,658,000 |
| 2023-01-05 | 8,400.00 | 8,475.00 | 8,125.00 | 8,325.00 | 8,063.37 | 8,545,300 |
| 2023-01-04 | 8,750.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,136.01 | 8,847,800 |
| 2023-01-03 | 8,675.00 | 8,850.00 | 8,675.00 | 8,750.00 | 8,475.02 | 3,504,000 |
| 2023-01-02 | 8,725.00 | 8,850.00 | 8,675.00 | 8,675.00 | 8,402.37 | 1,527,400 |
| 2022-12-30 | 8,800.00 | 8,950.00 | 8,725.00 | 8,725.00 | 8,450.80 | 4,826,600 |
| 2022-12-29 | 8,900.00 | 8,925.00 | 8,775.00 | 8,800.00 | 8,523.44 | 3,143,700 |
| 2022-12-28 | 9,025.00 | 9,025.00 | 8,850.00 | 8,900.00 | 8,620.30 | 4,283,100 |
| 2022-12-27 | 9,075.00 | 9,175.00 | 8,975.00 | 9,025.00 | 8,741.37 | 3,150,100 |
| 2022-12-26 | 9,150.00 | 9,200.00 | 9,025.00 | 9,075.00 | 8,789.80 | 1,602,500 |
| 2022-12-23 | 9,200.00 | 9,225.00 | 9,050.00 | 9,150.00 | 8,862.44 | 2,233,200 |
| 2022-12-22 | 9,375.00 | 9,450.00 | 9,150.00 | 9,200.00 | 8,910.87 | 4,153,300 |
| 2022-12-21 | 9,300.00 | 9,450.00 | 9,300.00 | 9,375.00 | 9,080.37 | 3,486,000 |
| 2022-12-20 | 9,525.00 | 9,525.00 | 9,275.00 | 9,300.00 | 9,007.73 | 3,897,100 |
| 2022-12-19 | 9,650.00 | 9,700.00 | 9,475.00 | 9,525.00 | 9,225.66 | 4,106,800 |
| 2022-12-16 | 9,625.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,492.02 | 8,643,400 |
| 2022-12-15 | 9,725.00 | 9,750.00 | 9,575.00 | 9,700.00 | 9,395.16 | 3,494,100 |
| 2022-12-14 | 9,675.00 | 9,750.00 | 9,500.00 | 9,650.00 | 9,346.73 | 4,851,600 |
| 2022-12-13 | 9,800.00 | 9,875.00 | 9,575.00 | 9,575.00 | 9,274.09 | 4,858,400 |
| 2022-12-12 | 9,275.00 | 9,800.00 | 9,075.00 | 9,800.00 | 9,492.02 | 6,980,300 |
| 2022-12-09 | 9,250.00 | 9,325.00 | 9,125.00 | 9,275.00 | 8,983.52 | 5,217,600 |
| 2022-12-08 | 9,475.00 | 9,475.00 | 8,975.00 | 9,250.00 | 8,959.30 | 13,698,400 |
| 2022-12-07 | 9,750.00 | 9,750.00 | 9,475.00 | 9,475.00 | 9,177.23 | 6,042,200 |
| 2022-12-06 | 9,900.00 | 9,925.00 | 9,625.00 | 9,750.00 | 9,443.59 | 4,587,200 |
| 2022-12-05 | 9,950.00 | 9,975.00 | 9,825.00 | 9,925.00 | 9,613.09 | 2,666,500 |
| 2022-12-02 | 9,875.00 | 9,950.00 | 9,725.00 | 9,925.00 | 9,613.09 | 3,456,500 |
| 2022-12-01 | 10,000.00 | 10,025.00 | 9,825.00 | 9,875.00 | 9,564.66 | 4,924,300 |
| 2022-11-30 | 9,775.00 | 10,000.00 | 9,725.00 | 10,000.00 | 9,685.73 | 16,440,100 |
| 2022-11-29 | 9,550.00 | 9,750.00 | 9,525.00 | 9,750.00 | 9,443.59 | 4,324,500 |
| 2022-11-28 | 9,500.00 | 9,775.00 | 9,500.00 | 9,525.00 | 9,225.66 | 7,710,900 |
| 2022-11-25 | 9,575.00 | 9,625.00 | 9,500.00 | 9,525.00 | 9,225.66 | 4,215,500 |
| 2022-11-24 | 9,700.00 | 9,700.00 | 9,525.00 | 9,575.00 | 9,274.09 | 5,719,300 |
| 2022-11-23 | 9,700.00 | 9,800.00 | 9,600.00 | 9,675.00 | 9,370.95 | 4,831,600 |
| 2022-11-22 | 9,825.00 | 9,925.00 | 9,700.00 | 9,700.00 | 9,395.16 | 5,510,800 |
| 2022-11-21 | 9,875.00 | 9,975.00 | 9,750.00 | 9,825.00 | 9,516.23 | 5,248,700 |
| 2022-11-18 | 10,025.00 | 10,325.00 | 9,825.00 | 9,875.00 | 9,564.66 | 13,121,000 |
| 2022-11-17 | 9,825.00 | 9,850.00 | 9,650.00 | 9,775.00 | 9,467.80 | 3,951,900 |
| 2022-11-16 | 10,150.00 | 10,150.00 | 9,800.00 | 9,875.00 | 9,564.66 | 4,381,500 |
| 2022-11-15 | 10,150.00 | 10,175.00 | 10,000.00 | 10,175.00 | 9,855.23 | 2,713,400 |
| 2022-11-14 | 10,150.00 | 10,175.00 | 10,025.00 | 10,050.00 | 9,734.16 | 2,424,000 |
| 2022-11-11 | 10,200.00 | 10,200.00 | 9,925.00 | 10,075.00 | 9,758.37 | 3,541,500 |
| 2022-11-10 | 10,025.00 | 10,125.00 | 9,900.00 | 10,000.00 | 9,685.73 | 4,628,100 |
| 2022-11-09 | 10,225.00 | 10,275.00 | 10,025.00 | 10,150.00 | 9,831.02 | 4,894,500 |
| 2022-11-08 | 10,300.00 | 10,400.00 | 10,050.00 | 10,200.00 | 9,879.45 | 3,034,300 |
| 2022-11-07 | 10,325.00 | 10,350.00 | 10,075.00 | 10,300.00 | 9,976.30 | 6,352,800 |
| 2022-11-04 | 9,725.00 | 10,350.00 | 9,725.00 | 10,300.00 | 9,976.30 | 16,679,400 |
| 2022-11-03 | 9,800.00 | 10,000.00 | 9,600.00 | 9,725.00 | 9,419.37 | 9,029,600 |
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.