Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5,925.00 | 5,975.00 | 5,775.00 | 5,800.00 | 5,688.61 | 11,149,400 |
| 2025-05-09 | 5,700.00 | 5,950.00 | 5,700.00 | 5,775.00 | 5,664.09 | 6,265,700 |
| 2025-05-08 | 5,650.00 | 5,775.00 | 5,550.00 | 5,650.00 | 5,541.49 | 7,157,100 |
| 2025-05-07 | 5,850.00 | 5,925.00 | 5,650.00 | 5,650.00 | 5,541.49 | 11,473,400 |
| 2025-05-06 | 5,900.00 | 5,975.00 | 5,750.00 | 5,825.00 | 5,713.13 | 8,887,500 |
| 2025-05-05 | 5,400.00 | 5,850.00 | 5,350.00 | 5,850.00 | 5,737.64 | 15,900,100 |
| 2025-05-02 | 5,150.00 | 5,425.00 | 5,150.00 | 5,375.00 | 5,271.77 | 7,445,400 |
| 2025-04-30 | 5,200.00 | 5,425.00 | 5,150.00 | 5,150.00 | 5,051.09 | 8,373,300 |
| 2025-04-29 | 5,225.00 | 5,300.00 | 5,175.00 | 5,200.00 | 5,100.13 | 2,474,100 |
| 2025-04-28 | 5,300.00 | 5,375.00 | 5,175.00 | 5,175.00 | 5,075.61 | 5,326,600 |
| 2025-04-25 | 5,075.00 | 5,300.00 | 5,075.00 | 5,275.00 | 5,173.69 | 6,820,600 |
| 2025-04-24 | 5,025.00 | 5,300.00 | 5,025.00 | 5,050.00 | 4,953.01 | 5,207,600 |
| 2025-04-23 | 5,100.00 | 5,150.00 | 4,940.00 | 5,075.00 | 4,977.53 | 4,946,700 |
| 2025-04-22 | 4,750.00 | 5,025.00 | 4,750.00 | 5,025.00 | 4,928.49 | 5,019,500 |
| 2025-04-21 | 4,810.00 | 4,910.00 | 4,720.00 | 4,750.00 | 4,658.77 | 5,010,800 |
| 2025-04-17 | 4,820.00 | 4,870.00 | 4,790.00 | 4,810.00 | 4,717.62 | 4,024,800 |
| 2025-04-16 | 4,990.00 | 5,025.00 | 4,810.00 | 4,820.00 | 4,727.43 | 6,124,100 |
| 2025-04-15 | 5,100.00 | 5,150.00 | 4,890.00 | 4,970.00 | 4,874.55 | 5,721,100 |
| 2025-04-14 | 5,025.00 | 5,200.00 | 5,000.00 | 5,025.00 | 4,928.49 | 6,433,000 |
| 2025-04-11 | 4,770.00 | 5,100.00 | 4,670.00 | 5,000.00 | 4,903.97 | 9,272,700 |
| 2025-04-10 | 4,680.00 | 4,880.00 | 4,610.00 | 4,790.00 | 4,698.00 | 16,066,800 |
| 2025-04-09 | 4,460.00 | 4,540.00 | 4,290.00 | 4,350.00 | 4,266.45 | 11,643,900 |
| 2025-04-08 | 4,450.00 | 4,550.00 | 4,220.00 | 4,460.00 | 4,374.34 | 26,075,300 |
| 2025-03-27 | 4,840.00 | 5,075.00 | 4,810.00 | 4,920.00 | 4,825.51 | 22,619,200 |
| 2025-03-26 | 4,830.00 | 4,940.00 | 4,830.00 | 4,850.00 | 4,756.85 | 11,924,200 |
| 2025-03-25 | 4,780.00 | 4,910.00 | 4,720.00 | 4,820.00 | 4,727.43 | 5,237,600 |
| 2025-03-24 | 4,800.00 | 4,850.00 | 4,680.00 | 4,730.00 | 4,639.16 | 8,887,200 |
| 2025-03-21 | 4,910.00 | 4,910.00 | 4,770.00 | 4,800.00 | 4,707.81 | 13,530,900 |
| 2025-03-20 | 4,840.00 | 4,980.00 | 4,800.00 | 4,880.00 | 4,786.27 | 5,613,200 |
| 2025-03-19 | 4,800.00 | 4,860.00 | 4,700.00 | 4,820.00 | 4,727.43 | 4,220,500 |
| 2025-03-18 | 4,940.00 | 4,940.00 | 4,550.00 | 4,800.00 | 4,707.81 | 10,842,100 |
| 2025-03-17 | 4,850.00 | 5,000.00 | 4,850.00 | 4,900.00 | 4,805.89 | 8,854,800 |
| 2025-03-14 | 4,800.00 | 4,840.00 | 4,740.00 | 4,820.00 | 4,727.43 | 5,936,400 |
| 2025-03-13 | 4,850.00 | 4,910.00 | 4,790.00 | 4,800.00 | 4,707.81 | 7,043,800 |
| 2025-03-12 | 4,870.00 | 4,910.00 | 4,790.00 | 4,810.00 | 4,717.62 | 11,378,100 |
| 2025-03-11 | 5,025.00 | 5,100.00 | 4,830.00 | 4,870.00 | 4,776.47 | 15,917,800 |
| 2025-03-10 | 5,425.00 | 5,450.00 | 5,100.00 | 5,125.00 | 5,026.57 | 7,609,100 |
| 2025-03-07 | 5,100.00 | 5,550.00 | 5,100.00 | 5,400.00 | 5,296.29 | 17,072,400 |
| 2025-03-06 | 5,000.00 | 5,275.00 | 4,950.00 | 5,050.00 | 4,953.01 | 15,587,400 |
| 2025-03-05 | 4,730.00 | 5,050.00 | 4,670.00 | 4,920.00 | 4,825.51 | 22,522,600 |
| 2025-03-04 | 4,850.00 | 4,880.00 | 4,600.00 | 4,670.00 | 4,580.31 | 24,728,400 |
| 2025-03-03 | 4,610.00 | 5,100.00 | 4,610.00 | 4,940.00 | 4,845.12 | 52,859,500 |
| 2025-02-28 | 5,550.00 | 5,550.00 | 4,700.00 | 4,700.00 | 4,609.73 | 183,686,400 |
| 2025-02-27 | 5,600.00 | 5,850.00 | 5,525.00 | 5,575.00 | 5,467.93 | 6,150,000 |
| 2025-02-26 | 5,800.00 | 5,875.00 | 5,550.00 | 5,575.00 | 5,467.93 | 6,412,700 |
| 2025-02-25 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,688.61 | 10,102,200 |
| 2025-02-24 | 6,275.00 | 6,350.00 | 6,150.00 | 6,200.00 | 6,080.92 | 2,247,800 |
| 2025-02-21 | 6,325.00 | 6,450.00 | 6,225.00 | 6,300.00 | 6,179.00 | 2,797,300 |
| 2025-02-20 | 6,350.00 | 6,350.00 | 6,200.00 | 6,325.00 | 6,203.52 | 2,876,700 |
| 2025-02-19 | 6,325.00 | 6,375.00 | 6,225.00 | 6,350.00 | 6,228.04 | 1,862,600 |
| 2025-02-18 | 6,350.00 | 6,475.00 | 6,300.00 | 6,325.00 | 6,203.52 | 2,190,700 |
| 2025-02-17 | 6,075.00 | 6,450.00 | 6,050.00 | 6,350.00 | 6,228.04 | 6,419,300 |
| 2025-02-14 | 6,125.00 | 6,250.00 | 5,975.00 | 6,050.00 | 5,933.80 | 3,100,200 |
| 2025-02-13 | 5,875.00 | 6,325.00 | 5,875.00 | 6,150.00 | 6,031.88 | 5,027,500 |
| 2025-02-12 | 6,000.00 | 6,075.00 | 5,825.00 | 5,850.00 | 5,737.64 | 10,335,100 |
| 2025-02-11 | 6,150.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,884.76 | 2,647,600 |
| 2025-02-10 | 6,025.00 | 6,225.00 | 5,925.00 | 6,150.00 | 6,031.88 | 2,404,100 |
| 2025-02-07 | 6,175.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,933.80 | 3,183,600 |
| 2025-02-06 | 6,425.00 | 6,450.00 | 6,100.00 | 6,150.00 | 6,031.88 | 3,887,200 |
| 2025-02-05 | 6,525.00 | 6,600.00 | 6,425.00 | 6,425.00 | 6,301.60 | 2,850,400 |
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.