Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6,750.00 | 6,750.00 | 6,575.00 | 6,575.00 | 6,448.72 | 2,712,000 |
| 2025-02-03 | 6,750.00 | 6,825.00 | 6,600.00 | 6,750.00 | 6,620.36 | 2,116,400 |
| 2025-01-31 | 6,600.00 | 6,775.00 | 6,600.00 | 6,750.00 | 6,620.36 | 2,043,600 |
| 2025-01-30 | 6,750.00 | 6,750.00 | 6,600.00 | 6,600.00 | 6,473.24 | 1,922,500 |
| 2025-01-24 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,620.36 | 2,239,400 |
| 2025-01-23 | 6,775.00 | 6,900.00 | 6,750.00 | 6,750.00 | 6,620.36 | 3,026,700 |
| 2025-01-22 | 6,725.00 | 6,825.00 | 6,675.00 | 6,775.00 | 6,644.88 | 2,942,400 |
| 2025-01-21 | 6,750.00 | 6,900.00 | 6,725.00 | 6,725.00 | 6,595.84 | 3,343,900 |
| 2025-01-20 | 6,575.00 | 6,850.00 | 6,575.00 | 6,725.00 | 6,595.84 | 4,835,200 |
| 2025-01-17 | 6,650.00 | 6,725.00 | 6,550.00 | 6,550.00 | 6,424.20 | 3,061,000 |
| 2025-01-16 | 6,550.00 | 6,750.00 | 6,550.00 | 6,650.00 | 6,522.28 | 3,317,300 |
| 2025-01-15 | 6,450.00 | 6,650.00 | 6,450.00 | 6,525.00 | 6,399.68 | 3,867,000 |
| 2025-01-14 | 6,700.00 | 6,750.00 | 6,425.00 | 6,425.00 | 6,301.60 | 2,971,000 |
| 2025-01-13 | 6,400.00 | 6,750.00 | 6,400.00 | 6,700.00 | 6,571.32 | 6,945,900 |
| 2025-01-10 | 6,400.00 | 6,475.00 | 6,375.00 | 6,400.00 | 6,277.08 | 3,543,700 |
| 2025-01-09 | 6,475.00 | 6,525.00 | 6,375.00 | 6,375.00 | 6,252.56 | 4,553,400 |
| 2025-01-08 | 6,600.00 | 6,650.00 | 6,450.00 | 6,475.00 | 6,350.64 | 5,361,600 |
| 2025-01-07 | 6,650.00 | 6,725.00 | 6,575.00 | 6,575.00 | 6,448.72 | 3,280,200 |
| 2025-01-06 | 6,700.00 | 6,900.00 | 6,650.00 | 6,650.00 | 6,522.28 | 4,472,700 |
| 2025-01-03 | 6,825.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,571.32 | 3,653,000 |
| 2025-01-02 | 6,900.00 | 6,900.00 | 6,750.00 | 6,825.00 | 6,693.92 | 2,395,700 |
| 2024-12-30 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,669.40 | 3,121,100 |
| 2024-12-27 | 6,750.00 | 6,825.00 | 6,700.00 | 6,750.00 | 6,620.36 | 1,020,300 |
| 2024-12-24 | 6,825.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,595.84 | 1,961,000 |
| 2024-12-23 | 6,600.00 | 6,825.00 | 6,600.00 | 6,800.00 | 6,669.40 | 1,753,100 |
| 2024-12-20 | 6,750.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,473.24 | 5,599,000 |
| 2024-12-19 | 6,825.00 | 6,925.00 | 6,725.00 | 6,750.00 | 6,620.36 | 2,843,000 |
| 2024-12-18 | 7,000.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,693.92 | 3,646,500 |
| 2024-12-17 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,865.56 | 4,361,400 |
| 2024-12-16 | 7,150.00 | 7,175.00 | 7,100.00 | 7,175.00 | 7,037.20 | 2,334,500 |
| 2024-12-13 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 7,012.68 | 3,405,100 |
| 2024-12-12 | 7,200.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,061.72 | 2,351,800 |
| 2024-12-11 | 7,250.00 | 7,375.00 | 7,200.00 | 7,200.00 | 7,061.72 | 3,238,300 |
| 2024-12-10 | 7,175.00 | 7,275.00 | 7,150.00 | 7,250.00 | 7,110.76 | 6,562,500 |
| 2024-12-09 | 7,125.00 | 7,250.00 | 7,125.00 | 7,125.00 | 6,988.16 | 3,652,600 |
| 2024-12-06 | 7,300.00 | 7,375.00 | 7,075.00 | 7,125.00 | 6,988.16 | 6,574,700 |
| 2024-12-05 | 7,350.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,159.80 | 4,632,600 |
| 2024-12-04 | 7,275.00 | 7,550.00 | 7,275.00 | 7,300.00 | 7,159.80 | 6,684,500 |
| 2024-12-03 | 7,225.00 | 7,300.00 | 7,125.00 | 7,250.00 | 7,110.76 | 4,588,900 |
| 2024-12-02 | 7,375.00 | 7,375.00 | 7,200.00 | 7,225.00 | 7,086.24 | 1,666,900 |
| 2024-11-29 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,110.76 | 3,873,300 |
| 2024-11-28 | 7,200.00 | 7,475.00 | 7,200.00 | 7,400.00 | 7,257.88 | 4,620,600 |
| 2024-11-26 | 7,300.00 | 7,325.00 | 7,175.00 | 7,175.00 | 7,037.20 | 2,948,600 |
| 2024-11-25 | 7,150.00 | 7,300.00 | 7,125.00 | 7,225.00 | 7,086.24 | 5,635,100 |
| 2024-11-22 | 7,150.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,963.64 | 3,347,500 |
| 2024-11-21 | 7,125.00 | 7,225.00 | 7,100.00 | 7,100.00 | 6,963.64 | 2,549,500 |
| 2024-11-20 | 7,175.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,988.16 | 1,624,500 |
| 2024-11-19 | 7,275.00 | 7,275.00 | 7,125.00 | 7,150.00 | 7,012.68 | 2,265,300 |
| 2024-11-18 | 7,100.00 | 7,225.00 | 7,100.00 | 7,200.00 | 7,061.72 | 2,295,100 |
| 2024-11-15 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,963.64 | 1,812,000 |
| 2024-11-14 | 7,200.00 | 7,275.00 | 7,100.00 | 7,100.00 | 6,963.64 | 2,410,400 |
| 2024-11-13 | 7,125.00 | 7,225.00 | 7,125.00 | 7,200.00 | 7,061.72 | 1,922,900 |
| 2024-11-12 | 7,100.00 | 7,350.00 | 7,100.00 | 7,125.00 | 6,988.16 | 4,317,600 |
| 2024-11-11 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,963.64 | 4,728,300 |
| 2024-11-08 | 7,400.00 | 7,525.00 | 7,275.00 | 7,300.00 | 7,159.80 | 5,518,700 |
| 2024-11-07 | 7,400.00 | 7,575.00 | 7,325.00 | 7,400.00 | 7,257.88 | 4,908,700 |
| 2024-11-06 | 7,225.00 | 7,400.00 | 7,200.00 | 7,375.00 | 7,233.36 | 4,640,900 |
| 2024-11-05 | 7,325.00 | 7,400.00 | 7,225.00 | 7,275.00 | 7,135.28 | 4,617,200 |
| 2024-11-04 | 7,725.00 | 7,725.00 | 7,225.00 | 7,325.00 | 7,184.32 | 12,228,400 |
| 2024-11-01 | 7,900.00 | 7,900.00 | 7,625.00 | 7,625.00 | 7,478.55 | 15,444,500 |
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.