Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9,475.00 | 9,850.00 | 8,950.00 | 9,325.00 | 9,225.09 | 52,568,800 |
| 2026-01-27 | 10,500.00 | 10,675.00 | 10,425.00 | 10,525.00 | 10,412.23 | 3,828,400 |
| 2026-01-26 | 10,600.00 | 10,725.00 | 10,300.00 | 10,500.00 | 10,387.50 | 7,628,800 |
| 2026-01-23 | 10,650.00 | 10,650.00 | 10,300.00 | 10,575.00 | 10,461.70 | 5,142,600 |
| 2026-01-22 | 10,075.00 | 10,800.00 | 10,075.00 | 10,600.00 | 10,486.43 | 12,851,700 |
| 2026-01-21 | 10,125.00 | 10,125.00 | 9,875.00 | 10,075.00 | 9,967.05 | 8,911,900 |
| 2026-01-20 | 10,000.00 | 10,475.00 | 9,975.00 | 10,100.00 | 9,991.79 | 6,476,000 |
| 2026-01-19 | 10,100.00 | 10,175.00 | 9,725.00 | 10,000.00 | 9,892.86 | 12,474,900 |
| 2026-01-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,892.86 | 0 |
| 2026-01-15 | 10,200.00 | 10,375.00 | 9,900.00 | 10,000.00 | 9,892.86 | 8,388,200 |
| 2026-01-14 | 10,200.00 | 10,325.00 | 9,975.00 | 10,150.00 | 10,041.25 | 5,579,600 |
| 2026-01-13 | 9,900.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,090.71 | 12,532,300 |
| 2026-01-12 | 9,850.00 | 10,150.00 | 9,300.00 | 9,900.00 | 9,793.93 | 20,147,800 |
| 2026-01-09 | 9,700.00 | 9,875.00 | 9,575.00 | 9,675.00 | 9,571.34 | 5,500,700 |
| 2026-01-08 | 9,825.00 | 9,875.00 | 9,525.00 | 9,700.00 | 9,596.07 | 9,101,300 |
| 2026-01-07 | 9,600.00 | 9,950.00 | 9,600.00 | 9,825.00 | 9,719.73 | 19,656,000 |
| 2026-01-06 | 8,975.00 | 9,675.00 | 8,950.00 | 9,550.00 | 9,447.68 | 23,178,400 |
| 2026-01-05 | 8,800.00 | 8,975.00 | 8,575.00 | 8,925.00 | 8,829.38 | 13,458,600 |
| 2026-01-02 | 8,500.00 | 8,800.00 | 8,450.00 | 8,775.00 | 8,680.98 | 8,834,600 |
| 2026-01-01 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,408.93 | 0 |
| 2025-12-31 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,408.93 | 0 |
| 2025-12-30 | 8,400.00 | 8,575.00 | 8,300.00 | 8,500.00 | 8,408.93 | 7,431,700 |
| 2025-12-29 | 8,050.00 | 8,450.00 | 8,025.00 | 8,350.00 | 8,260.54 | 8,011,200 |
| 2025-12-26 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,963.75 | 0 |
| 2025-12-25 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,963.75 | 0 |
| 2025-12-24 | 8,125.00 | 8,150.00 | 8,050.00 | 8,050.00 | 7,963.75 | 3,079,600 |
| 2025-12-23 | 8,125.00 | 8,175.00 | 8,000.00 | 8,100.00 | 8,013.21 | 3,662,700 |
| 2025-12-22 | 8,050.00 | 8,150.00 | 7,975.00 | 8,125.00 | 8,037.95 | 3,578,900 |
| 2025-12-19 | 7,975.00 | 8,050.00 | 7,900.00 | 8,050.00 | 7,963.75 | 4,170,500 |
| 2025-12-18 | 8,075.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,864.82 | 6,485,400 |
| 2025-12-17 | 8,000.00 | 8,175.00 | 7,925.00 | 8,075.00 | 7,988.48 | 7,545,300 |
| 2025-12-16 | 7,975.00 | 8,025.00 | 7,875.00 | 8,000.00 | 7,914.29 | 4,922,900 |
| 2025-12-15 | 8,250.00 | 8,250.00 | 7,950.00 | 7,950.00 | 7,864.82 | 7,010,300 |
| 2025-12-12 | 7,975.00 | 8,325.00 | 7,950.00 | 8,200.00 | 8,112.14 | 12,014,900 |
| 2025-12-11 | 7,900.00 | 8,225.00 | 7,725.00 | 7,875.00 | 7,790.63 | 15,690,600 |
| 2025-12-10 | 8,300.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,815.36 | 18,754,400 |
| 2025-12-09 | 8,825.00 | 8,850.00 | 8,200.00 | 8,200.00 | 8,112.14 | 19,822,300 |
| 2025-12-08 | 8,525.00 | 8,950.00 | 8,525.00 | 8,800.00 | 8,705.71 | 14,149,100 |
| 2025-12-05 | 8,625.00 | 8,625.00 | 8,375.00 | 8,525.00 | 8,433.66 | 6,169,800 |
| 2025-12-04 | 8,750.00 | 8,875.00 | 8,575.00 | 8,625.00 | 8,532.59 | 4,370,400 |
| 2025-12-03 | 8,675.00 | 8,800.00 | 8,500.00 | 8,750.00 | 8,656.25 | 5,193,300 |
| 2025-12-02 | 8,700.00 | 8,900.00 | 8,575.00 | 8,650.00 | 8,557.32 | 6,940,100 |
| 2025-12-01 | 8,750.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,606.79 | 10,805,200 |
| 2025-11-28 | 8,100.00 | 8,825.00 | 8,025.00 | 8,775.00 | 8,680.98 | 35,985,700 |
| 2025-11-27 | 8,000.00 | 8,100.00 | 7,925.00 | 8,025.00 | 7,939.02 | 4,825,100 |
| 2025-11-26 | 8,000.00 | 8,150.00 | 7,825.00 | 7,900.00 | 7,815.36 | 13,226,000 |
| 2025-11-25 | 7,675.00 | 7,950.00 | 7,575.00 | 7,900.00 | 7,815.36 | 11,893,800 |
| 2025-11-24 | 7,650.00 | 7,650.00 | 7,500.00 | 7,625.00 | 7,543.30 | 4,192,500 |
| 2025-11-21 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 7,518.57 | 2,719,900 |
| 2025-11-20 | 7,550.00 | 7,825.00 | 7,550.00 | 7,675.00 | 7,592.77 | 6,639,500 |
| 2025-11-19 | 7,625.00 | 7,625.00 | 7,500.00 | 7,500.00 | 7,419.64 | 3,895,900 |
| 2025-11-18 | 7,525.00 | 7,625.00 | 7,500.00 | 7,625.00 | 7,543.30 | 4,019,200 |
| 2025-11-17 | 7,600.00 | 7,700.00 | 7,525.00 | 7,575.00 | 7,493.84 | 5,328,400 |
| 2025-11-14 | 7,525.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,493.84 | 3,896,200 |
| 2025-11-13 | 7,775.00 | 7,825.00 | 7,525.00 | 7,550.00 | 7,469.11 | 6,695,500 |
| 2025-11-12 | 7,550.00 | 8,050.00 | 7,500.00 | 7,725.00 | 7,642.23 | 16,558,900 |
| 2025-11-11 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 7,444.38 | 2,969,400 |
| 2025-11-10 | 7,500.00 | 7,525.00 | 7,425.00 | 7,425.00 | 7,345.45 | 2,721,500 |
| 2025-11-07 | 7,525.00 | 7,525.00 | 7,350.00 | 7,500.00 | 7,419.64 | 3,649,900 |
| 2025-11-06 | 7,450.00 | 7,550.00 | 7,375.00 | 7,475.00 | 7,394.91 | 2,418,300 |
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.