Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7,600.00 | 7,600.00 | 7,225.00 | 7,275.00 | 7,001.20 | 7,192,300 |
| 2022-05-11 | 7,500.00 | 7,650.00 | 7,425.00 | 7,600.00 | 7,313.97 | 5,445,400 |
| 2022-05-10 | 7,300.00 | 7,550.00 | 7,125.00 | 7,500.00 | 7,217.73 | 9,172,700 |
| 2022-05-09 | 7,450.00 | 7,475.00 | 7,225.00 | 7,325.00 | 7,049.32 | 11,488,000 |
| 2022-04-28 | 7,425.00 | 7,625.00 | 7,425.00 | 7,575.00 | 7,289.91 | 6,312,600 |
| 2022-04-27 | 7,400.00 | 7,525.00 | 7,350.00 | 7,425.00 | 7,145.56 | 4,052,300 |
| 2022-04-26 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,121.50 | 7,656,800 |
| 2022-04-25 | 7,525.00 | 7,575.00 | 7,450.00 | 7,500.00 | 7,217.73 | 3,499,800 |
| 2022-04-22 | 7,600.00 | 7,675.00 | 7,525.00 | 7,550.00 | 7,265.85 | 4,733,200 |
| 2022-04-21 | 7,650.00 | 7,800.00 | 7,575.00 | 7,600.00 | 7,313.97 | 6,532,300 |
| 2022-04-20 | 7,625.00 | 7,675.00 | 7,550.00 | 7,600.00 | 7,313.97 | 5,983,200 |
| 2022-04-19 | 7,600.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,313.97 | 5,696,200 |
| 2022-04-18 | 7,650.00 | 7,700.00 | 7,525.00 | 7,600.00 | 7,313.97 | 8,338,300 |
| 2022-04-14 | 7,700.00 | 7,725.00 | 7,600.00 | 7,625.00 | 7,338.03 | 8,628,400 |
| 2022-04-13 | 7,800.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,410.21 | 7,876,700 |
| 2022-04-12 | 7,775.00 | 7,850.00 | 7,625.00 | 7,800.00 | 7,506.44 | 11,255,200 |
| 2022-04-11 | 7,925.00 | 7,975.00 | 7,750.00 | 7,775.00 | 7,482.38 | 8,692,100 |
| 2022-04-08 | 7,875.00 | 7,975.00 | 7,850.00 | 7,925.00 | 7,626.74 | 4,091,000 |
| 2022-04-07 | 8,000.00 | 8,050.00 | 7,875.00 | 7,875.00 | 7,578.62 | 5,419,900 |
| 2022-04-06 | 8,150.00 | 8,250.00 | 8,000.00 | 8,000.00 | 7,698.91 | 9,038,900 |
| 2022-04-05 | 8,025.00 | 8,175.00 | 8,025.00 | 8,100.00 | 7,795.15 | 6,573,900 |
| 2022-04-04 | 7,975.00 | 7,975.00 | 7,875.00 | 7,950.00 | 7,650.80 | 3,123,000 |
| 2022-04-01 | 7,900.00 | 7,975.00 | 7,825.00 | 7,975.00 | 7,674.86 | 2,737,700 |
| 2022-03-31 | 7,950.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,602.68 | 4,669,200 |
| 2022-03-30 | 7,925.00 | 8,000.00 | 7,825.00 | 7,850.00 | 7,554.56 | 4,263,400 |
| 2022-03-29 | 8,050.00 | 8,075.00 | 7,925.00 | 7,925.00 | 7,626.74 | 2,979,300 |
| 2022-03-28 | 8,025.00 | 8,050.00 | 7,950.00 | 8,025.00 | 7,722.97 | 3,051,800 |
| 2022-03-25 | 8,175.00 | 8,175.00 | 7,900.00 | 7,975.00 | 7,674.86 | 5,752,800 |
| 2022-03-24 | 8,075.00 | 8,200.00 | 8,000.00 | 8,075.00 | 7,771.09 | 4,032,400 |
| 2022-03-23 | 8,000.00 | 8,200.00 | 8,000.00 | 8,075.00 | 7,771.09 | 7,155,700 |
| 2022-03-22 | 7,925.00 | 8,000.00 | 7,875.00 | 8,000.00 | 7,698.91 | 3,178,800 |
| 2022-03-21 | 7,975.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,626.74 | 4,772,100 |
| 2022-03-18 | 7,900.00 | 8,000.00 | 7,775.00 | 8,000.00 | 7,698.91 | 7,730,500 |
| 2022-03-17 | 7,850.00 | 7,975.00 | 7,825.00 | 7,875.00 | 7,578.62 | 3,983,700 |
| 2022-03-16 | 7,825.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,506.44 | 6,422,600 |
| 2022-03-15 | 8,225.00 | 8,250.00 | 7,800.00 | 7,825.00 | 7,530.50 | 13,960,300 |
| 2022-03-14 | 8,250.00 | 8,425.00 | 8,100.00 | 8,225.00 | 7,915.45 | 8,848,700 |
| 2022-03-11 | 8,250.00 | 8,300.00 | 8,100.00 | 8,225.00 | 7,915.45 | 4,408,600 |
| 2022-03-10 | 8,200.00 | 8,350.00 | 8,050.00 | 8,200.00 | 7,891.39 | 6,308,900 |
| 2022-03-09 | 8,025.00 | 8,325.00 | 8,025.00 | 8,125.00 | 7,819.21 | 9,913,500 |
| 2022-03-08 | 8,550.00 | 8,750.00 | 8,025.00 | 8,025.00 | 7,722.97 | 20,550,300 |
| 2022-03-07 | 7,775.00 | 8,500.00 | 7,750.00 | 8,450.00 | 8,131.98 | 32,730,100 |
| 2022-03-04 | 7,750.00 | 7,800.00 | 7,525.00 | 7,675.00 | 7,386.15 | 13,123,700 |
| 2022-03-02 | 7,875.00 | 7,975.00 | 7,675.00 | 7,750.00 | 7,458.32 | 8,647,800 |
| 2022-03-01 | 8,075.00 | 8,200.00 | 7,825.00 | 7,850.00 | 7,554.56 | 9,460,600 |
| 2022-02-25 | 7,975.00 | 8,175.00 | 7,950.00 | 8,075.00 | 7,771.09 | 11,455,900 |
| 2022-02-24 | 8,200.00 | 8,425.00 | 7,800.00 | 7,975.00 | 7,674.86 | 23,243,500 |
| 2022-02-23 | 7,825.00 | 8,275.00 | 7,800.00 | 8,250.00 | 7,939.51 | 20,460,400 |
| 2022-02-22 | 7,825.00 | 7,875.00 | 7,700.00 | 7,850.00 | 7,554.56 | 4,552,600 |
| 2022-02-21 | 7,925.00 | 7,975.00 | 7,725.00 | 7,875.00 | 7,578.62 | 5,520,600 |
| 2022-02-18 | 7,600.00 | 8,025.00 | 7,600.00 | 7,925.00 | 7,626.74 | 8,735,300 |
| 2022-02-17 | 7,800.00 | 7,825.00 | 7,625.00 | 7,650.00 | 7,362.09 | 2,890,000 |
| 2022-02-16 | 7,650.00 | 7,800.00 | 7,625.00 | 7,750.00 | 7,458.32 | 6,088,900 |
| 2022-02-15 | 7,575.00 | 7,625.00 | 7,525.00 | 7,600.00 | 7,313.97 | 2,494,000 |
| 2022-02-14 | 7,675.00 | 7,675.00 | 7,500.00 | 7,575.00 | 7,289.91 | 4,553,200 |
| 2022-02-11 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,410.21 | 5,640,000 |
| 2022-02-10 | 7,550.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,313.97 | 4,304,800 |
| 2022-02-09 | 7,200.00 | 7,575.00 | 7,175.00 | 7,550.00 | 7,265.85 | 7,710,700 |
| 2022-02-08 | 7,800.00 | 7,875.00 | 7,600.00 | 7,600.00 | 7,313.97 | 5,907,300 |
| 2022-02-07 | 7,525.00 | 7,850.00 | 7,500.00 | 7,800.00 | 7,506.44 | 8,461,000 |
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.