Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7,600.00 | 8,175.00 | 7,600.00 | 7,950.00 | 7,950.00 | 6,275,300 |
| 2026-07-24 | 7,700.00 | 7,750.00 | 7,550.00 | 7,675.00 | 7,675.00 | 3,926,300 |
| 2026-07-23 | 7,875.00 | 8,075.00 | 7,675.00 | 7,725.00 | 7,725.00 | 6,233,600 |
| 2026-07-22 | 7,875.00 | 7,975.00 | 7,800.00 | 7,875.00 | 7,875.00 | 3,954,200 |
| 2026-07-21 | 7,825.00 | 7,925.00 | 7,700.00 | 7,875.00 | 7,875.00 | 5,169,500 |
| 2026-07-20 | 7,625.00 | 7,850.00 | 7,625.00 | 7,800.00 | 7,800.00 | 3,873,800 |
| 2026-07-17 | 7,825.00 | 7,850.00 | 7,625.00 | 7,625.00 | 7,625.00 | 3,942,600 |
| 2026-07-16 | 7,425.00 | 7,900.00 | 7,375.00 | 7,800.00 | 7,800.00 | 5,480,000 |
| 2026-07-15 | 7,450.00 | 7,525.00 | 7,300.00 | 7,425.00 | 7,425.00 | 2,651,900 |
| 2026-07-14 | 7,450.00 | 7,550.00 | 7,375.00 | 7,450.00 | 7,450.00 | 2,044,100 |
| 2026-07-13 | 7,325.00 | 7,375.00 | 7,275.00 | 7,375.00 | 7,375.00 | 1,967,000 |
| 2026-07-10 | 7,250.00 | 7,425.00 | 7,225.00 | 7,325.00 | 7,325.00 | 1,647,500 |
| 2026-07-09 | 7,175.00 | 7,375.00 | 7,050.00 | 7,275.00 | 7,275.00 | 2,479,400 |
| 2026-07-08 | 7,400.00 | 7,400.00 | 7,050.00 | 7,075.00 | 7,075.00 | 2,834,800 |
| 2026-07-07 | 7,125.00 | 7,450.00 | 7,075.00 | 7,425.00 | 7,425.00 | 4,501,500 |
| 2026-07-06 | 7,075.00 | 7,175.00 | 7,000.00 | 7,075.00 | 7,075.00 | 1,876,900 |
| 2026-07-03 | 6,950.00 | 7,125.00 | 6,925.00 | 7,075.00 | 7,075.00 | 2,504,000 |
| 2026-07-02 | 6,975.00 | 7,125.00 | 6,875.00 | 6,950.00 | 6,950.00 | 2,328,200 |
| 2026-07-01 | 7,175.00 | 7,175.00 | 6,950.00 | 7,000.00 | 6,925.00 | 2,489,900 |
| 2026-06-30 | 7,075.00 | 7,200.00 | 6,875.00 | 7,075.00 | 6,999.20 | 15,189,500 |
| 2026-06-29 | 7,200.00 | 7,225.00 | 7,000.00 | 7,075.00 | 6,999.20 | 1,969,500 |
| 2026-06-26 | 7,225.00 | 7,350.00 | 7,100.00 | 7,175.00 | 7,098.13 | 3,049,400 |
| 2026-06-25 | 7,075.00 | 7,600.00 | 7,075.00 | 7,200.00 | 7,122.86 | 8,583,400 |
| 2026-06-24 | 7,400.00 | 7,400.00 | 7,075.00 | 7,075.00 | 6,999.20 | 4,167,800 |
| 2026-06-23 | 7,425.00 | 7,450.00 | 7,200.00 | 7,275.00 | 7,197.05 | 3,261,200 |
| 2026-06-22 | 7,350.00 | 7,600.00 | 7,350.00 | 7,400.00 | 7,320.71 | 1,629,800 |
| 2026-06-19 | 7,850.00 | 7,850.00 | 7,475.00 | 7,475.00 | 7,394.91 | 43,097,800 |
| 2026-06-18 | 7,625.00 | 7,850.00 | 7,475.00 | 7,800.00 | 7,716.43 | 2,525,600 |
| 2026-06-17 | 7,725.00 | 7,900.00 | 7,575.00 | 7,650.00 | 7,568.04 | 2,246,100 |
| 2026-06-16 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,642.23 | 0 |
| 2026-06-15 | 7,900.00 | 8,000.00 | 7,600.00 | 7,725.00 | 7,642.23 | 5,523,600 |
| 2026-06-12 | 7,625.00 | 7,800.00 | 7,575.00 | 7,700.00 | 7,617.50 | 5,343,300 |
| 2026-06-11 | 7,950.00 | 7,975.00 | 7,425.00 | 7,550.00 | 7,469.11 | 6,418,000 |
| 2026-06-10 | 7,325.00 | 8,625.00 | 7,100.00 | 7,925.00 | 7,840.09 | 12,874,800 |
| 2026-06-09 | 6,500.00 | 7,425.00 | 6,450.00 | 7,325.00 | 7,246.52 | 7,780,900 |
| 2026-06-08 | 6,700.00 | 6,750.00 | 6,250.00 | 6,500.00 | 6,430.36 | 6,729,200 |
| 2026-06-05 | 7,200.00 | 7,200.00 | 6,650.00 | 6,700.00 | 6,628.21 | 5,154,500 |
| 2026-06-04 | 7,150.00 | 7,250.00 | 6,575.00 | 7,050.00 | 6,974.46 | 10,208,800 |
| 2026-06-03 | 7,850.00 | 7,875.00 | 7,075.00 | 7,150.00 | 7,073.39 | 10,151,000 |
| 2026-06-02 | 7,675.00 | 7,775.00 | 7,475.00 | 7,750.00 | 7,666.96 | 4,859,900 |
| 2026-06-01 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 7,592.77 | 0 |
| 2026-05-29 | 7,800.00 | 7,925.00 | 7,500.00 | 7,675.00 | 7,592.77 | 28,433,300 |
| 2026-05-28 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,691.70 | 0 |
| 2026-05-27 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,691.70 | 0 |
| 2026-05-26 | 7,850.00 | 8,000.00 | 7,725.00 | 7,775.00 | 7,691.70 | 4,247,300 |
| 2026-05-25 | 8,225.00 | 8,275.00 | 7,725.00 | 7,850.00 | 7,765.89 | 7,615,500 |
| 2026-05-22 | 7,900.00 | 8,225.00 | 7,650.00 | 8,100.00 | 8,013.21 | 7,495,000 |
| 2026-05-21 | 8,150.00 | 8,225.00 | 7,900.00 | 7,925.00 | 7,840.09 | 6,714,000 |
| 2026-05-20 | 8,200.00 | 8,300.00 | 7,775.00 | 8,000.00 | 7,914.29 | 20,850,600 |
| 2026-05-19 | 8,600.00 | 8,625.00 | 8,050.00 | 8,325.00 | 8,235.80 | 16,299,600 |
| 2026-05-18 | 8,775.00 | 8,800.00 | 8,200.00 | 8,575.00 | 8,483.13 | 18,187,700 |
| 2026-05-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,903.57 | 0 |
| 2026-05-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,903.57 | 0 |
| 2026-05-13 | 8,800.00 | 9,075.00 | 8,700.00 | 9,000.00 | 8,903.57 | 6,390,400 |
| 2026-05-12 | 9,075.00 | 9,175.00 | 8,675.00 | 8,925.00 | 8,829.38 | 13,392,500 |
| 2026-05-11 | 9,150.00 | 9,250.00 | 8,775.00 | 9,000.00 | 8,903.57 | 8,363,700 |
| 2026-05-08 | 9,450.00 | 9,500.00 | 9,025.00 | 9,150.00 | 9,051.96 | 11,669,800 |
| 2026-05-07 | 9,500.00 | 9,500.00 | 9,225.00 | 9,450.00 | 9,348.75 | 12,399,300 |
| 2026-05-06 | 9,325.00 | 9,575.00 | 9,150.00 | 9,500.00 | 9,398.21 | 7,639,800 |
| 2026-05-05 | 9,750.00 | 9,850.00 | 9,300.00 | 9,325.00 | 9,225.09 | 8,707,300 |
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.