Indo Kordsa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5,050.00 | 5,075.00 | 5,000.00 | 5,000.00 | 4,786.78 | 2,800 |
| 2025-11-10 | 5,150.00 | 5,150.00 | 4,980.00 | 5,050.00 | 4,834.65 | 15,900 |
| 2025-11-07 | 5,050.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,930.38 | 600 |
| 2025-11-06 | 5,075.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,786.78 | 2,300 |
| 2025-11-05 | 5,050.00 | 5,175.00 | 5,000.00 | 5,000.00 | 4,786.78 | 1,800 |
| 2025-11-04 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 4,834.65 | 2,300 |
| 2025-11-03 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,786.78 | 4,100 |
| 2025-10-31 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,834.65 | 3,800 |
| 2025-10-30 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,882.52 | 2,000 |
| 2025-10-29 | 5,050.00 | 5,200.00 | 4,920.00 | 5,200.00 | 4,978.25 | 4,200 |
| 2025-10-28 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,930.38 | 1,100 |
| 2025-10-27 | 5,075.00 | 5,400.00 | 5,050.00 | 5,050.00 | 4,834.65 | 11,600 |
| 2025-10-24 | 5,200.00 | 5,300.00 | 5,050.00 | 5,075.00 | 4,858.58 | 5,800 |
| 2025-10-23 | 5,075.00 | 5,125.00 | 5,075.00 | 5,075.00 | 4,858.58 | 1,400 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 200.0000 IDR |
| 2024-11-21 | 200.0000 IDR |
| 2024-06-24 | 200.0000 IDR |
| 2023-11-08 | 200.0000 IDR |
| 2023-06-15 | 200.0000 IDR |
| 2022-10-12 | 300.0000 IDR |
| 2022-06-17 | 200.0000 IDR |
| 2021-12-01 | 200.0000 IDR |
| 2021-06-18 | 400.0000 IDR |
| 2020-06-19 | 200.0000 IDR |
| 2019-12-02 | 200.0000 IDR |
| 2019-05-23 | 300.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.