Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 9,600.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,492.02 | 10,429,200 |
| 2022-11-01 | 9,600.00 | 9,650.00 | 9,425.00 | 9,600.00 | 9,298.30 | 5,317,000 |
| 2022-10-31 | 9,375.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,298.30 | 9,820,300 |
| 2022-10-28 | 9,300.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,007.73 | 6,069,900 |
| 2022-10-27 | 9,050.00 | 9,400.00 | 9,050.00 | 9,225.00 | 8,935.09 | 7,384,900 |
| 2022-10-26 | 9,175.00 | 9,200.00 | 9,025.00 | 9,050.00 | 8,765.59 | 3,396,000 |
| 2022-10-25 | 9,175.00 | 9,225.00 | 8,925.00 | 9,150.00 | 8,862.44 | 5,921,300 |
| 2022-10-24 | 9,050.00 | 9,275.00 | 8,950.00 | 9,125.00 | 8,838.23 | 4,929,500 |
| 2022-10-21 | 9,050.00 | 9,075.00 | 8,875.00 | 9,000.00 | 8,717.16 | 2,866,200 |
| 2022-10-20 | 8,775.00 | 9,150.00 | 8,775.00 | 9,050.00 | 8,765.59 | 6,597,900 |
| 2022-10-19 | 8,775.00 | 8,825.00 | 8,700.00 | 8,775.00 | 8,499.23 | 2,886,200 |
| 2022-10-18 | 9,000.00 | 9,025.00 | 8,750.00 | 8,775.00 | 8,499.23 | 3,556,700 |
| 2022-10-17 | 8,800.00 | 8,975.00 | 8,675.00 | 8,925.00 | 8,644.52 | 4,873,000 |
| 2022-10-14 | 9,075.00 | 9,100.00 | 8,725.00 | 8,825.00 | 8,547.66 | 3,628,700 |
| 2022-10-13 | 8,900.00 | 9,125.00 | 8,850.00 | 8,950.00 | 8,668.73 | 4,416,100 |
| 2022-10-12 | 8,900.00 | 9,025.00 | 8,750.00 | 8,925.00 | 8,644.52 | 9,467,500 |
| 2022-10-11 | 9,075.00 | 9,075.00 | 8,800.00 | 8,875.00 | 8,596.09 | 8,340,000 |
| 2022-10-10 | 9,175.00 | 9,175.00 | 9,025.00 | 9,075.00 | 8,789.80 | 4,405,100 |
| 2022-10-07 | 9,525.00 | 9,525.00 | 9,200.00 | 9,250.00 | 8,959.30 | 5,575,600 |
| 2022-10-06 | 9,375.00 | 9,525.00 | 9,300.00 | 9,525.00 | 9,225.66 | 3,846,000 |
| 2022-10-05 | 9,650.00 | 9,700.00 | 9,375.00 | 9,375.00 | 9,080.37 | 5,521,700 |
| 2022-10-04 | 9,375.00 | 9,700.00 | 9,350.00 | 9,650.00 | 9,346.73 | 16,024,100 |
| 2022-10-03 | 9,050.00 | 9,400.00 | 8,850.00 | 9,250.00 | 8,959.30 | 9,352,800 |
| 2022-09-30 | 9,075.00 | 9,150.00 | 8,625.00 | 9,050.00 | 8,765.59 | 13,880,400 |
| 2022-09-29 | 9,000.00 | 9,100.00 | 8,950.00 | 9,075.00 | 8,789.80 | 7,196,100 |
| 2022-09-28 | 9,050.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,620.30 | 6,408,600 |
| 2022-09-27 | 9,100.00 | 9,250.00 | 9,025.00 | 9,050.00 | 8,765.59 | 5,533,000 |
| 2022-09-26 | 9,225.00 | 9,250.00 | 8,950.00 | 9,100.00 | 8,814.02 | 10,325,900 |
| 2022-09-23 | 9,100.00 | 9,275.00 | 9,075.00 | 9,275.00 | 8,983.52 | 8,632,200 |
| 2022-09-22 | 8,900.00 | 9,125.00 | 8,850.00 | 9,100.00 | 8,814.02 | 9,840,400 |
| 2022-09-21 | 9,050.00 | 9,175.00 | 8,900.00 | 8,950.00 | 8,668.73 | 10,153,200 |
| 2022-09-20 | 9,300.00 | 9,475.00 | 9,075.00 | 9,075.00 | 8,789.80 | 11,076,200 |
| 2022-09-19 | 9,250.00 | 9,375.00 | 8,975.00 | 9,300.00 | 9,007.73 | 8,824,300 |
| 2022-09-16 | 9,500.00 | 9,500.00 | 9,200.00 | 9,250.00 | 8,959.30 | 18,872,700 |
| 2022-09-15 | 9,575.00 | 9,675.00 | 9,500.00 | 9,500.00 | 9,201.44 | 11,725,300 |
| 2022-09-14 | 9,500.00 | 9,675.00 | 9,400.00 | 9,500.00 | 9,201.44 | 8,810,800 |
| 2022-09-13 | 9,650.00 | 9,750.00 | 9,550.00 | 9,600.00 | 9,298.30 | 6,775,800 |
| 2022-09-12 | 9,525.00 | 9,750.00 | 9,425.00 | 9,650.00 | 9,346.73 | 6,378,100 |
| 2022-09-09 | 9,700.00 | 9,900.00 | 9,525.00 | 9,525.00 | 9,225.66 | 10,356,100 |
| 2022-09-08 | 8,950.00 | 9,725.00 | 8,950.00 | 9,675.00 | 9,370.95 | 35,890,600 |
| 2022-09-07 | 8,700.00 | 8,950.00 | 8,550.00 | 8,900.00 | 8,620.30 | 14,386,500 |
| 2022-09-06 | 8,750.00 | 8,800.00 | 8,600.00 | 8,675.00 | 8,402.37 | 7,249,700 |
| 2022-09-05 | 8,850.00 | 8,975.00 | 8,700.00 | 8,725.00 | 8,450.80 | 7,595,200 |
| 2022-09-02 | 8,300.00 | 8,925.00 | 8,275.00 | 8,850.00 | 8,571.87 | 29,816,400 |
| 2022-09-01 | 8,350.00 | 8,375.00 | 8,200.00 | 8,250.00 | 7,990.73 | 4,715,800 |
| 2022-08-31 | 8,450.00 | 8,500.00 | 8,300.00 | 8,325.00 | 8,063.37 | 10,780,100 |
| 2022-08-30 | 8,375.00 | 8,425.00 | 8,300.00 | 8,375.00 | 8,111.80 | 7,846,000 |
| 2022-08-29 | 8,000.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,087.59 | 7,261,200 |
| 2022-08-26 | 7,950.00 | 8,250.00 | 7,950.00 | 8,250.00 | 7,990.73 | 8,088,400 |
| 2022-08-25 | 8,075.00 | 8,100.00 | 7,925.00 | 7,950.00 | 7,700.16 | 2,531,000 |
| 2022-08-24 | 8,050.00 | 8,075.00 | 7,975.00 | 8,075.00 | 7,821.23 | 2,209,600 |
| 2022-08-23 | 7,900.00 | 8,075.00 | 7,850.00 | 8,050.00 | 7,797.01 | 5,068,600 |
| 2022-08-22 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,675.94 | 4,325,000 |
| 2022-08-19 | 7,950.00 | 8,050.00 | 7,875.00 | 8,000.00 | 7,748.59 | 5,238,800 |
| 2022-08-18 | 7,900.00 | 7,975.00 | 7,875.00 | 7,950.00 | 7,700.16 | 3,005,000 |
| 2022-08-16 | 7,950.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,651.73 | 2,687,000 |
| 2022-08-15 | 7,825.00 | 7,950.00 | 7,825.00 | 7,875.00 | 7,627.51 | 3,125,100 |
| 2022-08-12 | 7,750.00 | 7,975.00 | 7,725.00 | 7,800.00 | 7,554.87 | 5,152,300 |
| 2022-08-11 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 7,482.23 | 3,618,500 |
| 2022-08-10 | 7,775.00 | 7,800.00 | 7,650.00 | 7,775.00 | 7,530.66 | 2,335,200 |
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.