Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 7,800.00 | 7,875.00 | 7,775.00 | 7,775.00 | 7,530.66 | 2,958,000 |
| 2022-08-08 | 7,800.00 | 7,800.00 | 7,675.00 | 7,800.00 | 7,554.87 | 3,182,600 |
| 2022-08-05 | 7,775.00 | 7,925.00 | 7,700.00 | 7,800.00 | 7,554.87 | 5,665,100 |
| 2022-08-04 | 7,650.00 | 7,800.00 | 7,625.00 | 7,800.00 | 7,554.87 | 3,832,800 |
| 2022-08-03 | 7,600.00 | 7,700.00 | 7,575.00 | 7,675.00 | 7,433.80 | 2,000,600 |
| 2022-08-02 | 7,575.00 | 7,675.00 | 7,500.00 | 7,675.00 | 7,433.80 | 2,904,200 |
| 2022-08-01 | 7,600.00 | 7,700.00 | 7,425.00 | 7,600.00 | 7,361.16 | 7,029,800 |
| 2022-07-29 | 7,850.00 | 7,875.00 | 7,600.00 | 7,600.00 | 7,361.16 | 4,809,400 |
| 2022-07-28 | 7,675.00 | 7,875.00 | 7,675.00 | 7,800.00 | 7,554.87 | 4,176,300 |
| 2022-07-27 | 7,650.00 | 7,700.00 | 7,575.00 | 7,675.00 | 7,433.80 | 2,611,700 |
| 2022-07-26 | 7,650.00 | 7,725.00 | 7,600.00 | 7,650.00 | 7,409.58 | 1,296,900 |
| 2022-07-25 | 7,725.00 | 7,750.00 | 7,650.00 | 7,650.00 | 7,409.58 | 1,012,200 |
| 2022-07-22 | 7,800.00 | 7,800.00 | 7,675.00 | 7,725.00 | 7,482.23 | 2,177,300 |
| 2022-07-21 | 7,600.00 | 7,800.00 | 7,575.00 | 7,800.00 | 7,554.87 | 4,559,100 |
| 2022-07-20 | 7,650.00 | 7,725.00 | 7,575.00 | 7,600.00 | 7,361.16 | 4,061,400 |
| 2022-07-19 | 7,650.00 | 7,650.00 | 7,525.00 | 7,650.00 | 7,409.58 | 2,238,300 |
| 2022-07-18 | 7,475.00 | 7,650.00 | 7,375.00 | 7,650.00 | 7,409.58 | 2,770,000 |
| 2022-07-15 | 7,625.00 | 7,625.00 | 7,425.00 | 7,450.00 | 7,215.87 | 2,927,300 |
| 2022-07-14 | 7,475.00 | 7,625.00 | 7,350.00 | 7,625.00 | 7,385.37 | 3,149,600 |
| 2022-07-13 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,264.30 | 1,388,400 |
| 2022-07-12 | 7,525.00 | 7,550.00 | 7,400.00 | 7,475.00 | 7,240.08 | 2,909,500 |
| 2022-07-11 | 7,275.00 | 7,550.00 | 7,275.00 | 7,525.00 | 7,288.51 | 3,627,300 |
| 2022-07-08 | 7,325.00 | 7,350.00 | 7,250.00 | 7,275.00 | 7,046.37 | 1,945,300 |
| 2022-07-07 | 7,325.00 | 7,375.00 | 7,225.00 | 7,275.00 | 7,046.37 | 3,024,700 |
| 2022-07-06 | 7,450.00 | 7,475.00 | 7,250.00 | 7,325.00 | 7,094.80 | 3,927,200 |
| 2022-07-05 | 7,475.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,167.44 | 3,089,400 |
| 2022-07-04 | 7,425.00 | 7,525.00 | 7,225.00 | 7,450.00 | 7,215.87 | 4,315,700 |
| 2022-07-01 | 7,600.00 | 7,600.00 | 7,400.00 | 7,425.00 | 7,191.66 | 4,702,100 |
| 2022-06-30 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,361.16 | 4,677,200 |
| 2022-06-29 | 7,750.00 | 7,825.00 | 7,700.00 | 7,700.00 | 7,458.01 | 3,455,800 |
| 2022-06-28 | 7,900.00 | 7,950.00 | 7,750.00 | 7,775.00 | 7,530.66 | 2,915,900 |
| 2022-06-27 | 7,750.00 | 7,900.00 | 7,725.00 | 7,900.00 | 7,651.73 | 3,983,600 |
| 2022-06-24 | 7,750.00 | 7,775.00 | 7,650.00 | 7,725.00 | 7,482.23 | 4,434,500 |
| 2022-06-23 | 7,750.00 | 7,775.00 | 7,600.00 | 7,750.00 | 7,506.44 | 4,981,700 |
| 2022-06-22 | 7,800.00 | 7,950.00 | 7,625.00 | 7,775.00 | 7,530.66 | 5,105,000 |
| 2022-06-21 | 7,800.00 | 7,900.00 | 7,750.00 | 7,775.00 | 7,530.66 | 5,451,500 |
| 2022-06-20 | 7,925.00 | 7,950.00 | 7,700.00 | 7,800.00 | 7,506.44 | 4,517,800 |
| 2022-06-17 | 8,000.00 | 8,050.00 | 7,875.00 | 7,925.00 | 7,626.74 | 6,725,300 |
| 2022-06-16 | 7,950.00 | 8,200.00 | 7,925.00 | 8,100.00 | 7,795.15 | 7,186,900 |
| 2022-06-15 | 8,000.00 | 8,075.00 | 7,800.00 | 7,800.00 | 7,506.44 | 7,061,900 |
| 2022-06-14 | 8,125.00 | 8,250.00 | 7,950.00 | 8,000.00 | 7,698.91 | 8,550,300 |
| 2022-06-13 | 8,200.00 | 8,250.00 | 8,000.00 | 8,200.00 | 7,891.39 | 9,953,800 |
| 2022-06-10 | 8,225.00 | 8,425.00 | 8,100.00 | 8,375.00 | 8,059.80 | 10,589,200 |
| 2022-06-09 | 8,350.00 | 8,450.00 | 8,250.00 | 8,275.00 | 7,963.56 | 6,401,400 |
| 2022-06-08 | 8,275.00 | 8,400.00 | 8,200.00 | 8,350.00 | 8,035.74 | 4,356,600 |
| 2022-06-07 | 8,175.00 | 8,450.00 | 8,175.00 | 8,200.00 | 7,891.39 | 8,214,300 |
| 2022-06-06 | 8,275.00 | 8,425.00 | 8,100.00 | 8,175.00 | 7,867.33 | 7,948,200 |
| 2022-06-03 | 8,450.00 | 8,500.00 | 8,250.00 | 8,275.00 | 7,963.56 | 8,714,500 |
| 2022-06-02 | 8,250.00 | 8,475.00 | 8,225.00 | 8,425.00 | 8,107.92 | 18,459,300 |
| 2022-05-31 | 8,125.00 | 8,300.00 | 7,950.00 | 8,250.00 | 7,939.51 | 26,140,800 |
| 2022-05-30 | 7,775.00 | 8,150.00 | 7,750.00 | 8,050.00 | 7,747.03 | 14,766,500 |
| 2022-05-27 | 7,750.00 | 7,775.00 | 7,625.00 | 7,725.00 | 7,434.26 | 3,990,400 |
| 2022-05-25 | 7,825.00 | 7,825.00 | 7,575.00 | 7,675.00 | 7,386.15 | 6,741,800 |
| 2022-05-24 | 7,900.00 | 7,925.00 | 7,725.00 | 7,775.00 | 7,482.38 | 4,707,000 |
| 2022-05-23 | 7,725.00 | 7,875.00 | 7,650.00 | 7,825.00 | 7,530.50 | 8,642,900 |
| 2022-05-20 | 7,550.00 | 7,850.00 | 7,550.00 | 7,625.00 | 7,338.03 | 9,101,800 |
| 2022-05-19 | 7,600.00 | 7,650.00 | 7,425.00 | 7,525.00 | 7,241.79 | 4,428,700 |
| 2022-05-18 | 7,675.00 | 7,750.00 | 7,575.00 | 7,700.00 | 7,410.21 | 4,698,800 |
| 2022-05-17 | 7,400.00 | 7,725.00 | 7,350.00 | 7,675.00 | 7,386.15 | 7,613,100 |
| 2022-05-13 | 7,275.00 | 7,475.00 | 7,200.00 | 7,325.00 | 7,049.32 | 5,789,500 |
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.