Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7,375.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,370.18 | 5,703,300 |
| 2025-11-04 | 7,525.00 | 7,575.00 | 7,400.00 | 7,450.00 | 7,370.18 | 3,332,800 |
| 2025-11-03 | 7,500.00 | 7,650.00 | 7,425.00 | 7,475.00 | 7,394.91 | 4,087,700 |
| 2025-10-31 | 7,700.00 | 7,750.00 | 7,450.00 | 7,450.00 | 7,370.18 | 5,746,800 |
| 2025-10-30 | 7,775.00 | 7,825.00 | 7,675.00 | 7,700.00 | 7,617.50 | 2,743,500 |
| 2025-10-29 | 7,825.00 | 7,875.00 | 7,750.00 | 7,775.00 | 7,691.70 | 3,614,900 |
| 2025-10-28 | 7,700.00 | 7,900.00 | 7,625.00 | 7,750.00 | 7,666.96 | 7,457,200 |
| 2025-10-27 | 7,600.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,543.30 | 4,453,400 |
| 2025-10-24 | 7,700.00 | 7,750.00 | 7,450.00 | 7,500.00 | 7,419.64 | 3,903,900 |
| 2025-10-23 | 7,550.00 | 7,975.00 | 7,525.00 | 7,675.00 | 7,592.77 | 12,752,900 |
| 2025-10-22 | 7,475.00 | 7,650.00 | 7,475.00 | 7,550.00 | 7,469.11 | 4,998,100 |
| 2025-10-21 | 7,500.00 | 7,550.00 | 7,425.00 | 7,450.00 | 7,370.18 | 2,887,700 |
| 2025-10-20 | 7,250.00 | 7,525.00 | 7,250.00 | 7,500.00 | 7,419.64 | 6,116,800 |
| 2025-10-17 | 7,400.00 | 7,425.00 | 7,225.00 | 7,250.00 | 7,172.32 | 6,017,600 |
| 2025-10-16 | 7,450.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,320.71 | 4,309,600 |
| 2025-10-15 | 7,350.00 | 7,450.00 | 7,225.00 | 7,450.00 | 7,370.18 | 7,296,400 |
| 2025-10-14 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,271.25 | 9,590,900 |
| 2025-10-13 | 7,600.00 | 7,775.00 | 7,525.00 | 7,550.00 | 7,469.11 | 9,270,700 |
| 2025-10-10 | 7,525.00 | 8,075.00 | 7,400.00 | 7,850.00 | 7,765.89 | 18,790,700 |
| 2025-10-09 | 7,500.00 | 7,525.00 | 7,325.00 | 7,475.00 | 7,394.91 | 6,545,500 |
| 2025-10-08 | 7,400.00 | 7,600.00 | 7,225.00 | 7,400.00 | 7,320.71 | 5,705,900 |
| 2025-10-07 | 7,550.00 | 7,675.00 | 7,375.00 | 7,400.00 | 7,320.71 | 8,034,500 |
| 2025-10-06 | 7,500.00 | 7,675.00 | 7,500.00 | 7,525.00 | 7,444.38 | 6,531,500 |
| 2025-10-03 | 7,425.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,419.64 | 8,021,700 |
| 2025-10-02 | 7,425.00 | 7,475.00 | 7,350.00 | 7,400.00 | 7,320.71 | 3,341,700 |
| 2025-10-01 | 7,275.00 | 7,650.00 | 7,200.00 | 7,400.00 | 7,320.71 | 11,570,600 |
| 2025-09-30 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,271.25 | 6,126,300 |
| 2025-09-29 | 7,450.00 | 7,625.00 | 7,275.00 | 7,500.00 | 7,419.64 | 9,382,600 |
| 2025-09-26 | 7,800.00 | 7,825.00 | 7,425.00 | 7,475.00 | 7,394.91 | 6,800,800 |
| 2025-09-25 | 7,350.00 | 7,850.00 | 7,300.00 | 7,775.00 | 7,691.70 | 12,522,300 |
| 2025-09-24 | 7,300.00 | 7,350.00 | 7,200.00 | 7,325.00 | 7,246.52 | 6,439,000 |
| 2025-09-23 | 7,375.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,221.79 | 4,921,200 |
| 2025-09-22 | 7,300.00 | 7,475.00 | 7,250.00 | 7,375.00 | 7,295.98 | 5,460,800 |
| 2025-09-19 | 7,450.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,221.79 | 6,593,400 |
| 2025-09-18 | 7,650.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,370.18 | 5,127,200 |
| 2025-09-17 | 7,550.00 | 7,625.00 | 7,475.00 | 7,600.00 | 7,518.57 | 4,223,200 |
| 2025-09-16 | 7,550.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,419.64 | 6,559,100 |
| 2025-09-15 | 7,775.00 | 7,850.00 | 7,525.00 | 7,550.00 | 7,469.11 | 7,578,500 |
| 2025-09-12 | 7,625.00 | 7,875.00 | 7,625.00 | 7,775.00 | 7,691.70 | 4,178,900 |
| 2025-09-11 | 7,625.00 | 7,775.00 | 7,575.00 | 7,575.00 | 7,493.84 | 2,973,700 |
| 2025-09-10 | 7,700.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,518.57 | 2,463,500 |
| 2025-09-09 | 7,675.00 | 7,875.00 | 7,500.00 | 7,600.00 | 7,518.57 | 8,579,400 |
| 2025-09-08 | 7,925.00 | 8,125.00 | 7,825.00 | 7,875.00 | 7,790.63 | 5,312,000 |
| 2025-09-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,815.36 | 0 |
| 2025-09-04 | 8,025.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,815.36 | 2,938,300 |
| 2025-09-03 | 8,175.00 | 8,250.00 | 8,000.00 | 8,000.00 | 7,914.29 | 4,513,900 |
| 2025-09-02 | 7,950.00 | 8,175.00 | 7,925.00 | 8,150.00 | 8,062.68 | 10,131,900 |
| 2025-09-01 | 7,300.00 | 7,925.00 | 7,150.00 | 7,850.00 | 7,765.89 | 11,529,900 |
| 2025-08-29 | 7,800.00 | 7,925.00 | 7,600.00 | 7,650.00 | 7,568.04 | 10,929,200 |
| 2025-08-28 | 8,000.00 | 8,175.00 | 7,850.00 | 7,975.00 | 7,889.55 | 10,020,000 |
| 2025-08-27 | 7,650.00 | 8,000.00 | 7,575.00 | 7,950.00 | 7,864.82 | 9,454,200 |
| 2025-08-26 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 7,568.04 | 5,459,100 |
| 2025-08-25 | 7,800.00 | 7,900.00 | 7,775.00 | 7,850.00 | 7,765.89 | 4,791,200 |
| 2025-08-22 | 7,700.00 | 7,850.00 | 7,675.00 | 7,750.00 | 7,666.96 | 5,231,600 |
| 2025-08-21 | 7,950.00 | 8,000.00 | 7,625.00 | 7,700.00 | 7,617.50 | 22,042,700 |
| 2025-08-20 | 8,050.00 | 8,150.00 | 7,925.00 | 7,975.00 | 7,889.55 | 7,487,900 |
| 2025-08-19 | 8,050.00 | 8,100.00 | 7,925.00 | 8,000.00 | 7,914.29 | 6,566,700 |
| 2025-08-18 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,889.55 | 0 |
| 2025-08-15 | 7,825.00 | 8,100.00 | 7,825.00 | 7,975.00 | 7,889.55 | 14,214,400 |
| 2025-08-14 | 8,000.00 | 8,150.00 | 7,800.00 | 7,800.00 | 7,716.43 | 15,203,200 |
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.