Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 7,525.00 | 7,675.00 | 7,475.00 | 7,525.00 | 7,241.79 | 5,891,300 |
| 2022-02-03 | 7,700.00 | 7,725.00 | 7,525.00 | 7,525.00 | 7,241.79 | 4,163,200 |
| 2022-02-02 | 7,600.00 | 7,825.00 | 7,600.00 | 7,700.00 | 7,410.21 | 5,565,300 |
| 2022-01-31 | 7,575.00 | 7,725.00 | 7,525.00 | 7,600.00 | 7,313.97 | 3,572,100 |
| 2022-01-28 | 7,575.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,217.73 | 3,239,600 |
| 2022-01-27 | 7,650.00 | 7,650.00 | 7,475.00 | 7,525.00 | 7,241.79 | 4,379,100 |
| 2022-01-26 | 7,700.00 | 7,725.00 | 7,550.00 | 7,625.00 | 7,338.03 | 3,122,800 |
| 2022-01-25 | 7,650.00 | 7,725.00 | 7,500.00 | 7,650.00 | 7,362.09 | 6,131,500 |
| 2022-01-24 | 7,875.00 | 7,875.00 | 7,675.00 | 7,700.00 | 7,410.21 | 3,194,700 |
| 2022-01-21 | 7,575.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,602.68 | 10,451,000 |
| 2022-01-20 | 7,550.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,289.91 | 10,220,100 |
| 2022-01-19 | 7,950.00 | 7,950.00 | 7,475.00 | 7,500.00 | 7,217.73 | 14,122,700 |
| 2022-01-18 | 8,325.00 | 8,350.00 | 7,850.00 | 7,975.00 | 7,674.86 | 12,127,900 |
| 2022-01-17 | 8,450.00 | 8,475.00 | 8,250.00 | 8,325.00 | 8,011.68 | 2,982,600 |
| 2022-01-14 | 8,475.00 | 8,500.00 | 8,325.00 | 8,425.00 | 8,107.92 | 4,337,100 |
| 2022-01-13 | 8,475.00 | 8,525.00 | 8,325.00 | 8,475.00 | 8,156.04 | 5,025,000 |
| 2022-01-12 | 8,375.00 | 8,475.00 | 8,275.00 | 8,425.00 | 8,107.92 | 5,458,300 |
| 2022-01-11 | 8,500.00 | 8,500.00 | 8,250.00 | 8,275.00 | 7,963.56 | 7,757,700 |
| 2022-01-10 | 8,575.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,180.10 | 10,299,100 |
| 2022-01-07 | 8,350.00 | 8,550.00 | 8,200.00 | 8,500.00 | 8,180.10 | 12,817,800 |
| 2022-01-06 | 8,100.00 | 8,350.00 | 7,925.00 | 8,300.00 | 7,987.62 | 11,203,800 |
| 2022-01-05 | 8,100.00 | 8,400.00 | 8,100.00 | 8,125.00 | 7,819.21 | 9,688,600 |
| 2022-01-04 | 8,125.00 | 8,250.00 | 8,050.00 | 8,075.00 | 7,771.09 | 5,426,200 |
| 2022-01-03 | 7,825.00 | 8,250.00 | 7,825.00 | 8,100.00 | 7,795.15 | 9,660,000 |
| 2021-12-30 | 8,075.00 | 8,125.00 | 7,750.00 | 7,825.00 | 7,530.50 | 7,612,600 |
| 2021-12-29 | 8,100.00 | 8,200.00 | 8,025.00 | 8,075.00 | 7,771.09 | 3,576,500 |
| 2021-12-28 | 8,225.00 | 8,300.00 | 8,025.00 | 8,025.00 | 7,722.97 | 7,678,100 |
| 2021-12-27 | 7,625.00 | 8,200.00 | 7,625.00 | 8,200.00 | 7,891.39 | 16,560,900 |
| 2021-12-24 | 7,400.00 | 7,600.00 | 7,400.00 | 7,575.00 | 7,289.91 | 2,537,300 |
| 2021-12-23 | 7,550.00 | 7,600.00 | 7,325.00 | 7,400.00 | 7,121.50 | 6,314,600 |
| 2021-12-22 | 7,675.00 | 7,775.00 | 7,550.00 | 7,550.00 | 7,265.85 | 2,884,800 |
| 2021-12-21 | 7,675.00 | 7,750.00 | 7,600.00 | 7,650.00 | 7,362.09 | 2,293,400 |
| 2021-12-20 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 7,362.09 | 2,704,500 |
| 2021-12-17 | 7,650.00 | 7,900.00 | 7,575.00 | 7,900.00 | 7,602.68 | 6,566,300 |
| 2021-12-16 | 7,800.00 | 7,825.00 | 7,575.00 | 7,650.00 | 7,362.09 | 4,972,800 |
| 2021-12-15 | 7,950.00 | 7,950.00 | 7,725.00 | 7,750.00 | 7,458.32 | 4,278,600 |
| 2021-12-14 | 7,900.00 | 7,950.00 | 7,750.00 | 7,925.00 | 7,626.74 | 3,926,600 |
| 2021-12-13 | 8,000.00 | 8,025.00 | 7,825.00 | 7,900.00 | 7,602.68 | 5,738,700 |
| 2021-12-10 | 7,775.00 | 8,000.00 | 7,675.00 | 8,000.00 | 7,698.91 | 4,454,400 |
| 2021-12-09 | 7,850.00 | 7,900.00 | 7,675.00 | 7,750.00 | 7,458.32 | 6,464,600 |
| 2021-12-08 | 8,000.00 | 8,075.00 | 7,800.00 | 7,800.00 | 7,506.44 | 6,496,300 |
| 2021-12-07 | 7,700.00 | 7,950.00 | 7,650.00 | 7,925.00 | 7,626.74 | 8,787,400 |
| 2021-12-06 | 7,850.00 | 7,850.00 | 7,625.00 | 7,675.00 | 7,386.15 | 6,466,100 |
| 2021-12-03 | 7,800.00 | 7,950.00 | 7,725.00 | 7,775.00 | 7,482.38 | 6,506,100 |
| 2021-12-02 | 7,700.00 | 7,850.00 | 7,600.00 | 7,750.00 | 7,458.32 | 6,706,600 |
| 2021-12-01 | 7,625.00 | 7,875.00 | 7,600.00 | 7,675.00 | 7,386.15 | 8,695,000 |
| 2021-11-30 | 7,800.00 | 8,000.00 | 7,550.00 | 7,550.00 | 7,265.85 | 16,685,500 |
| 2021-11-29 | 7,950.00 | 8,125.00 | 7,700.00 | 7,800.00 | 7,506.44 | 14,104,500 |
| 2021-11-26 | 8,325.00 | 8,350.00 | 7,925.00 | 7,975.00 | 7,674.86 | 16,578,100 |
| 2021-11-25 | 8,475.00 | 8,525.00 | 8,300.00 | 8,300.00 | 7,987.62 | 9,171,700 |
| 2021-11-24 | 8,675.00 | 8,725.00 | 8,400.00 | 8,425.00 | 8,107.92 | 7,421,700 |
| 2021-11-23 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,276.33 | 6,179,000 |
| 2021-11-22 | 8,675.00 | 8,750.00 | 8,575.00 | 8,600.00 | 8,276.33 | 3,565,500 |
| 2021-11-19 | 8,550.00 | 8,700.00 | 8,525.00 | 8,675.00 | 8,348.51 | 3,998,000 |
| 2021-11-18 | 8,750.00 | 8,775.00 | 8,525.00 | 8,525.00 | 8,204.16 | 5,936,500 |
| 2021-11-17 | 8,575.00 | 8,750.00 | 8,550.00 | 8,700.00 | 8,372.57 | 5,174,100 |
| 2021-11-16 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 8,252.27 | 6,216,400 |
| 2021-11-15 | 8,525.00 | 8,900.00 | 8,525.00 | 8,625.00 | 8,300.39 | 12,164,900 |
| 2021-11-12 | 8,650.00 | 8,725.00 | 8,475.00 | 8,525.00 | 8,204.16 | 3,465,100 |
| 2021-11-11 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,324.45 | 2,338,500 |
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.