Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 9,975.00 | 10,125.00 | 9,650.00 | 9,750.00 | 9,645.54 | 7,757,600 |
| 2026-05-01 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,645.54 | 0 |
| 2026-04-30 | 9,675.00 | 10,000.00 | 9,575.00 | 9,750.00 | 9,645.54 | 8,778,500 |
| 2026-04-29 | 9,725.00 | 9,775.00 | 9,525.00 | 9,675.00 | 9,571.34 | 5,279,900 |
| 2026-04-28 | 9,900.00 | 9,900.00 | 9,650.00 | 9,675.00 | 9,571.34 | 5,098,800 |
| 2026-04-27 | 9,800.00 | 9,925.00 | 9,750.00 | 9,900.00 | 9,793.93 | 3,716,300 |
| 2026-04-24 | 9,950.00 | 10,000.00 | 9,625.00 | 9,775.00 | 9,670.27 | 3,932,100 |
| 2026-04-23 | 9,825.00 | 10,175.00 | 9,825.00 | 9,925.00 | 9,818.66 | 4,859,700 |
| 2026-04-22 | 10,000.00 | 10,025.00 | 9,750.00 | 9,825.00 | 9,719.73 | 3,145,200 |
| 2026-04-21 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,892.86 | 3,369,600 |
| 2026-04-20 | 9,925.00 | 10,050.00 | 9,825.00 | 10,000.00 | 9,892.86 | 3,841,800 |
| 2026-04-17 | 10,050.00 | 10,125.00 | 9,900.00 | 9,925.00 | 9,818.66 | 2,030,700 |
| 2026-04-16 | 10,200.00 | 10,300.00 | 9,875.00 | 10,050.00 | 9,942.32 | 4,338,800 |
| 2026-04-15 | 9,875.00 | 10,275.00 | 9,800.00 | 10,000.00 | 9,892.86 | 8,905,400 |
| 2026-04-14 | 9,725.00 | 9,950.00 | 9,650.00 | 9,725.00 | 9,620.80 | 4,323,200 |
| 2026-04-13 | 9,700.00 | 9,775.00 | 9,525.00 | 9,675.00 | 9,571.34 | 3,888,600 |
| 2026-04-10 | 9,800.00 | 9,950.00 | 9,650.00 | 9,725.00 | 9,620.80 | 3,265,700 |
| 2026-04-09 | 10,000.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,695.00 | 1,953,800 |
| 2026-04-08 | 9,925.00 | 10,100.00 | 9,825.00 | 10,025.00 | 9,917.59 | 3,471,800 |
| 2026-04-07 | 9,750.00 | 9,900.00 | 9,725.00 | 9,775.00 | 9,670.27 | 1,730,900 |
| 2026-04-06 | 9,550.00 | 9,975.00 | 9,400.00 | 9,675.00 | 9,571.34 | 4,087,600 |
| 2026-04-02 | 9,900.00 | 9,975.00 | 9,600.00 | 9,625.00 | 9,521.88 | 3,817,100 |
| 2026-04-01 | 10,350.00 | 10,475.00 | 9,850.00 | 9,950.00 | 9,843.39 | 4,555,000 |
| 2026-03-31 | 10,025.00 | 10,250.00 | 9,950.00 | 10,150.00 | 10,041.25 | 8,339,300 |
| 2026-03-30 | 9,800.00 | 10,000.00 | 9,350.00 | 9,900.00 | 9,793.93 | 5,527,400 |
| 2026-03-27 | 9,950.00 | 10,025.00 | 9,800.00 | 9,875.00 | 9,769.20 | 2,596,000 |
| 2026-03-26 | 9,875.00 | 10,100.00 | 9,825.00 | 9,950.00 | 9,843.39 | 6,895,800 |
| 2026-03-25 | 9,450.00 | 9,950.00 | 9,375.00 | 9,700.00 | 9,596.07 | 7,965,700 |
| 2026-03-17 | 9,125.00 | 9,525.00 | 9,075.00 | 9,500.00 | 9,398.21 | 8,475,700 |
| 2026-03-16 | 9,025.00 | 9,075.00 | 8,525.00 | 8,975.00 | 8,878.84 | 5,446,100 |
| 2026-03-13 | 9,100.00 | 9,300.00 | 8,850.00 | 9,025.00 | 8,928.30 | 5,704,900 |
| 2026-03-12 | 9,225.00 | 9,250.00 | 8,900.00 | 9,175.00 | 9,076.70 | 6,663,900 |
| 2026-03-11 | 9,675.00 | 9,700.00 | 9,225.00 | 9,225.00 | 9,126.16 | 8,841,000 |
| 2026-03-10 | 9,275.00 | 9,875.00 | 8,950.00 | 9,700.00 | 9,596.07 | 21,065,900 |
| 2026-03-09 | 8,875.00 | 9,150.00 | 8,300.00 | 8,875.00 | 8,779.91 | 9,018,000 |
| 2026-03-06 | 10,000.00 | 10,025.00 | 9,200.00 | 9,200.00 | 9,101.43 | 13,793,400 |
| 2026-03-05 | 10,000.00 | 10,250.00 | 9,825.00 | 10,050.00 | 9,942.32 | 10,475,200 |
| 2026-03-04 | 10,525.00 | 10,525.00 | 9,500.00 | 9,725.00 | 9,620.80 | 21,836,800 |
| 2026-03-03 | 11,100.00 | 11,350.00 | 10,750.00 | 10,825.00 | 10,709.02 | 13,237,700 |
| 2026-03-02 | 11,200.00 | 11,525.00 | 10,750.00 | 11,075.00 | 10,956.34 | 21,254,300 |
| 2026-02-27 | 11,700.00 | 11,825.00 | 11,325.00 | 11,600.00 | 11,475.71 | 16,411,300 |
| 2026-02-26 | 11,900.00 | 12,750.00 | 11,625.00 | 11,825.00 | 11,698.30 | 52,911,000 |
| 2026-02-25 | 10,300.00 | 12,000.00 | 10,200.00 | 12,000.00 | 11,871.43 | 87,924,500 |
| 2026-02-24 | 10,300.00 | 10,450.00 | 10,175.00 | 10,300.00 | 10,189.64 | 13,056,300 |
| 2026-02-23 | 9,850.00 | 10,575.00 | 9,850.00 | 10,250.00 | 10,140.18 | 23,795,800 |
| 2026-02-20 | 10,450.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,695.00 | 10,426,700 |
| 2026-02-19 | 9,875.00 | 10,475.00 | 9,875.00 | 10,300.00 | 10,189.64 | 30,819,300 |
| 2026-02-18 | 9,850.00 | 9,900.00 | 9,750.00 | 9,875.00 | 9,769.20 | 6,240,000 |
| 2026-02-13 | 9,450.00 | 9,975.00 | 9,450.00 | 9,850.00 | 9,744.46 | 11,641,000 |
| 2026-02-12 | 9,400.00 | 9,675.00 | 9,325.00 | 9,550.00 | 9,447.68 | 5,034,100 |
| 2026-02-11 | 9,175.00 | 9,475.00 | 9,125.00 | 9,375.00 | 9,274.55 | 6,409,000 |
| 2026-02-10 | 9,075.00 | 9,225.00 | 9,000.00 | 9,100.00 | 9,002.50 | 5,942,400 |
| 2026-02-09 | 9,000.00 | 9,175.00 | 8,825.00 | 9,175.00 | 9,076.70 | 4,911,200 |
| 2026-02-06 | 8,700.00 | 9,075.00 | 8,600.00 | 8,850.00 | 8,755.18 | 7,749,300 |
| 2026-02-05 | 9,000.00 | 9,300.00 | 8,925.00 | 9,100.00 | 9,002.50 | 9,495,700 |
| 2026-02-04 | 9,000.00 | 9,125.00 | 8,850.00 | 8,900.00 | 8,804.64 | 5,437,600 |
| 2026-02-03 | 8,500.00 | 9,025.00 | 8,325.00 | 9,025.00 | 8,928.30 | 10,649,600 |
| 2026-02-02 | 9,125.00 | 9,225.00 | 8,125.00 | 8,200.00 | 8,112.14 | 30,167,300 |
| 2026-01-30 | 9,200.00 | 9,325.00 | 8,925.00 | 9,100.00 | 9,002.50 | 8,198,500 |
| 2026-01-29 | 9,250.00 | 9,375.00 | 7,950.00 | 9,100.00 | 9,002.50 | 36,006,600 |
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.