Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8,375.00 | 8,375.00 | 8,000.00 | 8,000.00 | 7,914.29 | 16,286,700 |
| 2025-08-12 | 8,150.00 | 8,400.00 | 8,050.00 | 8,375.00 | 8,285.27 | 16,219,300 |
| 2025-08-11 | 8,150.00 | 8,200.00 | 7,850.00 | 8,125.00 | 8,037.95 | 12,842,200 |
| 2025-08-08 | 7,600.00 | 8,150.00 | 7,600.00 | 8,000.00 | 7,914.29 | 29,541,700 |
| 2025-08-07 | 7,500.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,320.71 | 6,571,900 |
| 2025-08-06 | 7,375.00 | 7,775.00 | 7,375.00 | 7,450.00 | 7,370.18 | 12,351,100 |
| 2025-08-05 | 7,725.00 | 7,775.00 | 7,350.00 | 7,375.00 | 7,295.98 | 10,940,900 |
| 2025-08-04 | 7,275.00 | 7,850.00 | 7,050.00 | 7,700.00 | 7,617.50 | 29,570,600 |
| 2025-08-01 | 6,450.00 | 7,375.00 | 6,200.00 | 7,300.00 | 7,221.79 | 31,688,800 |
| 2025-07-31 | 7,150.00 | 7,250.00 | 6,800.00 | 6,800.00 | 6,727.14 | 13,344,100 |
| 2025-07-30 | 6,775.00 | 7,250.00 | 6,750.00 | 7,125.00 | 7,048.66 | 23,514,200 |
| 2025-07-29 | 6,800.00 | 6,900.00 | 6,575.00 | 6,775.00 | 6,702.41 | 13,716,900 |
| 2025-07-28 | 6,100.00 | 6,850.00 | 6,100.00 | 6,800.00 | 6,727.14 | 24,092,400 |
| 2025-07-25 | 6,175.00 | 6,175.00 | 6,050.00 | 6,100.00 | 6,034.64 | 7,357,100 |
| 2025-07-24 | 6,400.00 | 6,625.00 | 6,150.00 | 6,175.00 | 6,108.84 | 15,509,000 |
| 2025-07-23 | 5,750.00 | 6,275.00 | 5,700.00 | 6,275.00 | 6,207.77 | 17,856,800 |
| 2025-07-22 | 5,825.00 | 5,875.00 | 5,750.00 | 5,750.00 | 5,688.39 | 4,523,900 |
| 2025-07-21 | 5,750.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,762.59 | 3,930,900 |
| 2025-07-18 | 5,725.00 | 5,775.00 | 5,700.00 | 5,750.00 | 5,688.39 | 3,035,700 |
| 2025-07-17 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,663.66 | 3,163,200 |
| 2025-07-16 | 5,750.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,614.20 | 3,538,600 |
| 2025-07-15 | 5,725.00 | 5,775.00 | 5,650.00 | 5,725.00 | 5,663.66 | 3,442,400 |
| 2025-07-14 | 5,850.00 | 5,875.00 | 5,600.00 | 5,725.00 | 5,663.66 | 6,130,800 |
| 2025-07-11 | 5,575.00 | 5,875.00 | 5,525.00 | 5,800.00 | 5,737.86 | 5,776,400 |
| 2025-07-10 | 5,525.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,515.27 | 5,211,100 |
| 2025-07-09 | 5,500.00 | 5,575.00 | 5,425.00 | 5,500.00 | 5,441.07 | 4,160,300 |
| 2025-07-08 | 5,375.00 | 5,475.00 | 5,375.00 | 5,450.00 | 5,391.61 | 3,090,800 |
| 2025-07-07 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 5,317.41 | 2,836,500 |
| 2025-07-04 | 5,475.00 | 5,525.00 | 5,350.00 | 5,375.00 | 5,317.41 | 2,920,500 |
| 2025-07-03 | 5,500.00 | 5,575.00 | 5,450.00 | 5,450.00 | 5,391.61 | 3,267,800 |
| 2025-07-02 | 5,550.00 | 5,625.00 | 5,450.00 | 5,475.00 | 5,416.34 | 6,371,800 |
| 2025-07-01 | 5,850.00 | 5,850.00 | 5,500.00 | 5,525.00 | 5,465.80 | 9,544,200 |
| 2025-06-30 | 5,850.00 | 5,850.00 | 5,725.00 | 5,750.00 | 5,688.39 | 2,920,500 |
| 2025-06-26 | 5,650.00 | 5,750.00 | 5,650.00 | 5,725.00 | 5,663.66 | 2,091,400 |
| 2025-06-25 | 5,825.00 | 5,875.00 | 5,650.00 | 5,650.00 | 5,589.46 | 5,427,100 |
| 2025-06-24 | 5,800.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,713.13 | 2,792,200 |
| 2025-06-23 | 5,700.00 | 5,800.00 | 5,550.00 | 5,775.00 | 5,664.09 | 10,334,500 |
| 2025-06-20 | 5,700.00 | 5,925.00 | 5,675.00 | 5,800.00 | 5,688.61 | 20,835,300 |
| 2025-06-19 | 6,025.00 | 6,025.00 | 5,725.00 | 5,750.00 | 5,639.57 | 13,827,300 |
| 2025-06-18 | 6,250.00 | 6,250.00 | 5,900.00 | 6,025.00 | 5,909.28 | 14,309,400 |
| 2025-06-17 | 6,225.00 | 6,300.00 | 6,150.00 | 6,225.00 | 6,105.44 | 4,066,200 |
| 2025-06-16 | 6,225.00 | 6,325.00 | 6,150.00 | 6,175.00 | 6,056.40 | 5,109,600 |
| 2025-06-13 | 6,400.00 | 6,475.00 | 6,175.00 | 6,275.00 | 6,154.48 | 14,895,300 |
| 2025-06-12 | 6,650.00 | 6,650.00 | 6,400.00 | 6,500.00 | 6,375.16 | 7,966,400 |
| 2025-06-11 | 6,525.00 | 6,650.00 | 6,425.00 | 6,650.00 | 6,522.28 | 6,162,200 |
| 2025-06-10 | 6,425.00 | 6,675.00 | 6,425.00 | 6,500.00 | 6,375.16 | 8,696,400 |
| 2025-06-05 | 6,700.00 | 6,700.00 | 6,400.00 | 6,425.00 | 6,301.60 | 8,486,600 |
| 2025-06-04 | 6,200.00 | 6,675.00 | 6,200.00 | 6,675.00 | 6,546.80 | 16,441,500 |
| 2025-06-03 | 6,250.00 | 6,275.00 | 6,050.00 | 6,200.00 | 6,080.92 | 5,275,700 |
| 2025-06-02 | 6,425.00 | 6,425.00 | 6,200.00 | 6,250.00 | 6,129.96 | 5,792,400 |
| 2025-05-28 | 6,400.00 | 6,425.00 | 6,225.00 | 6,425.00 | 6,301.60 | 7,073,600 |
| 2025-05-27 | 6,200.00 | 6,475.00 | 6,200.00 | 6,325.00 | 6,203.52 | 8,751,700 |
| 2025-05-26 | 6,200.00 | 6,250.00 | 6,100.00 | 6,250.00 | 6,129.96 | 5,433,900 |
| 2025-05-23 | 6,225.00 | 6,300.00 | 6,175.00 | 6,175.00 | 6,056.40 | 3,356,500 |
| 2025-05-22 | 6,150.00 | 6,350.00 | 6,100.00 | 6,275.00 | 6,154.48 | 5,145,700 |
| 2025-05-21 | 6,175.00 | 6,300.00 | 6,150.00 | 6,175.00 | 6,056.40 | 5,423,600 |
| 2025-05-20 | 6,200.00 | 6,400.00 | 6,150.00 | 6,175.00 | 6,056.40 | 12,376,900 |
| 2025-05-19 | 6,050.00 | 6,300.00 | 5,975.00 | 6,150.00 | 6,031.88 | 14,198,800 |
| 2025-05-16 | 5,875.00 | 6,050.00 | 5,825.00 | 5,975.00 | 5,860.24 | 7,204,200 |
| 2025-05-15 | 5,875.00 | 6,075.00 | 5,850.00 | 5,850.00 | 5,737.64 | 10,588,200 |
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.