Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8,125.00 | 8,125.00 | 8,050.00 | 8,075.00 | 7,919.91 | 2,405,200 |
| 2024-10-30 | 8,225.00 | 8,225.00 | 8,100.00 | 8,125.00 | 7,968.95 | 2,414,900 |
| 2024-10-29 | 8,175.00 | 8,225.00 | 8,125.00 | 8,225.00 | 8,067.03 | 2,517,700 |
| 2024-10-28 | 8,050.00 | 8,175.00 | 7,950.00 | 8,175.00 | 8,017.99 | 3,866,200 |
| 2024-10-25 | 8,050.00 | 8,125.00 | 8,000.00 | 8,025.00 | 7,870.87 | 2,987,400 |
| 2024-10-24 | 8,125.00 | 8,175.00 | 8,050.00 | 8,050.00 | 7,895.39 | 4,537,500 |
| 2024-10-23 | 8,200.00 | 8,200.00 | 8,075.00 | 8,100.00 | 7,944.43 | 6,406,900 |
| 2024-10-22 | 8,225.00 | 8,275.00 | 8,175.00 | 8,175.00 | 8,017.99 | 5,537,100 |
| 2024-10-21 | 8,250.00 | 8,325.00 | 8,200.00 | 8,200.00 | 8,042.51 | 3,507,400 |
| 2024-10-18 | 8,350.00 | 8,350.00 | 8,225.00 | 8,225.00 | 8,067.03 | 4,722,400 |
| 2024-10-17 | 8,250.00 | 8,325.00 | 8,200.00 | 8,250.00 | 8,091.55 | 6,018,400 |
| 2024-10-16 | 8,275.00 | 8,350.00 | 8,175.00 | 8,225.00 | 8,067.03 | 8,173,100 |
| 2024-10-15 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 8,116.07 | 6,012,600 |
| 2024-10-14 | 8,425.00 | 8,450.00 | 8,300.00 | 8,325.00 | 8,165.11 | 4,573,200 |
| 2024-10-11 | 8,275.00 | 8,450.00 | 8,275.00 | 8,400.00 | 8,238.67 | 3,920,700 |
| 2024-10-10 | 8,350.00 | 8,425.00 | 8,250.00 | 8,250.00 | 8,091.55 | 6,439,300 |
| 2024-10-09 | 8,525.00 | 8,525.00 | 8,325.00 | 8,350.00 | 8,189.63 | 7,856,700 |
| 2024-10-08 | 8,800.00 | 8,825.00 | 8,500.00 | 8,525.00 | 8,361.27 | 10,438,900 |
| 2024-10-07 | 8,775.00 | 8,900.00 | 8,750.00 | 8,775.00 | 8,606.47 | 6,256,200 |
| 2024-10-04 | 8,850.00 | 8,875.00 | 8,725.00 | 8,825.00 | 8,655.51 | 2,937,000 |
| 2024-10-03 | 8,875.00 | 8,950.00 | 8,775.00 | 8,850.00 | 8,680.03 | 4,851,800 |
| 2024-10-02 | 8,850.00 | 9,000.00 | 8,675.00 | 8,825.00 | 8,655.51 | 11,404,200 |
| 2024-10-01 | 8,700.00 | 8,875.00 | 8,650.00 | 8,850.00 | 8,680.03 | 10,696,700 |
| 2024-09-30 | 8,550.00 | 8,950.00 | 8,450.00 | 8,650.00 | 8,483.87 | 25,425,800 |
| 2024-09-27 | 8,500.00 | 8,575.00 | 8,375.00 | 8,525.00 | 8,361.27 | 3,837,400 |
| 2024-09-26 | 8,500.00 | 8,500.00 | 8,375.00 | 8,475.00 | 8,312.23 | 5,896,700 |
| 2024-09-25 | 8,475.00 | 8,500.00 | 8,325.00 | 8,500.00 | 8,336.75 | 5,136,000 |
| 2024-09-24 | 8,350.00 | 8,400.00 | 8,250.00 | 8,400.00 | 8,238.67 | 6,800,300 |
| 2024-09-23 | 8,300.00 | 8,325.00 | 8,250.00 | 8,300.00 | 8,140.59 | 2,600,400 |
| 2024-09-20 | 8,325.00 | 8,325.00 | 8,225.00 | 8,225.00 | 8,067.03 | 5,995,200 |
| 2024-09-19 | 8,275.00 | 8,400.00 | 8,275.00 | 8,325.00 | 8,165.11 | 4,251,100 |
| 2024-09-18 | 8,275.00 | 8,325.00 | 8,175.00 | 8,325.00 | 8,165.11 | 4,421,500 |
| 2024-09-17 | 8,375.00 | 8,375.00 | 8,200.00 | 8,275.00 | 8,116.07 | 5,942,600 |
| 2024-09-13 | 8,425.00 | 8,425.00 | 8,300.00 | 8,375.00 | 8,214.15 | 3,696,600 |
| 2024-09-12 | 8,350.00 | 8,450.00 | 8,225.00 | 8,400.00 | 8,238.67 | 6,387,000 |
| 2024-09-11 | 8,575.00 | 8,600.00 | 8,350.00 | 8,350.00 | 8,189.63 | 5,395,200 |
| 2024-09-10 | 8,500.00 | 8,750.00 | 8,450.00 | 8,550.00 | 8,385.79 | 14,024,800 |
| 2024-09-09 | 8,150.00 | 8,450.00 | 8,150.00 | 8,425.00 | 8,263.19 | 6,934,800 |
| 2024-09-06 | 8,300.00 | 8,300.00 | 8,150.00 | 8,150.00 | 7,993.47 | 3,150,100 |
| 2024-09-05 | 8,125.00 | 8,375.00 | 8,075.00 | 8,300.00 | 8,140.59 | 5,403,500 |
| 2024-09-04 | 8,000.00 | 8,150.00 | 7,950.00 | 8,125.00 | 7,968.95 | 3,741,500 |
| 2024-09-03 | 8,125.00 | 8,175.00 | 8,050.00 | 8,100.00 | 7,944.43 | 3,148,500 |
| 2024-09-02 | 8,125.00 | 8,250.00 | 8,100.00 | 8,100.00 | 7,944.43 | 3,840,700 |
| 2024-08-30 | 8,350.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,944.43 | 12,773,700 |
| 2024-08-29 | 8,575.00 | 8,575.00 | 8,350.00 | 8,350.00 | 8,189.63 | 6,283,600 |
| 2024-08-28 | 8,700.00 | 8,700.00 | 8,375.00 | 8,600.00 | 8,434.83 | 9,511,200 |
| 2024-08-27 | 8,750.00 | 8,775.00 | 8,600.00 | 8,650.00 | 8,483.87 | 2,344,300 |
| 2024-08-26 | 8,650.00 | 8,750.00 | 8,625.00 | 8,750.00 | 8,581.95 | 4,154,600 |
| 2024-08-23 | 8,500.00 | 8,700.00 | 8,475.00 | 8,675.00 | 8,508.39 | 9,098,100 |
| 2024-08-22 | 8,400.00 | 8,475.00 | 8,300.00 | 8,475.00 | 8,312.23 | 2,855,700 |
| 2024-08-21 | 8,525.00 | 8,550.00 | 8,450.00 | 8,450.00 | 8,287.71 | 2,443,800 |
| 2024-08-20 | 8,575.00 | 8,625.00 | 8,450.00 | 8,475.00 | 8,312.23 | 5,323,000 |
| 2024-08-19 | 8,350.00 | 8,550.00 | 8,350.00 | 8,550.00 | 8,385.79 | 7,023,000 |
| 2024-08-16 | 8,350.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,189.63 | 3,801,700 |
| 2024-08-15 | 8,350.00 | 8,350.00 | 8,250.00 | 8,275.00 | 8,116.07 | 3,307,100 |
| 2024-08-14 | 8,200.00 | 8,350.00 | 8,100.00 | 8,350.00 | 8,189.63 | 5,677,600 |
| 2024-08-13 | 8,150.00 | 8,175.00 | 8,025.00 | 8,150.00 | 7,993.47 | 3,294,000 |
| 2024-08-12 | 7,925.00 | 8,100.00 | 7,925.00 | 8,075.00 | 7,919.91 | 3,097,300 |
| 2024-08-09 | 8,000.00 | 8,025.00 | 7,900.00 | 7,925.00 | 7,772.79 | 3,578,800 |
| 2024-08-08 | 8,150.00 | 8,175.00 | 7,900.00 | 7,900.00 | 7,748.27 | 6,635,600 |
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.