Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 8,252.27 | 6,216,400 |
| 2021-11-15 | 8,525.00 | 8,900.00 | 8,525.00 | 8,625.00 | 8,300.39 | 12,164,900 |
| 2021-11-12 | 8,650.00 | 8,725.00 | 8,475.00 | 8,525.00 | 8,204.16 | 3,465,100 |
| 2021-11-11 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,324.45 | 2,338,500 |
| 2021-11-10 | 8,675.00 | 8,700.00 | 8,525.00 | 8,625.00 | 8,300.39 | 2,757,100 |
| 2021-11-09 | 8,625.00 | 8,800.00 | 8,625.00 | 8,650.00 | 8,324.45 | 11,176,700 |
| 2021-11-08 | 8,525.00 | 8,675.00 | 8,525.00 | 8,600.00 | 8,276.33 | 7,144,000 |
| 2021-11-05 | 8,350.00 | 8,475.00 | 8,300.00 | 8,475.00 | 8,156.04 | 4,290,000 |
| 2021-11-04 | 8,350.00 | 8,475.00 | 8,300.00 | 8,325.00 | 8,011.68 | 7,161,700 |
| 2021-11-03 | 8,125.00 | 8,350.00 | 8,100.00 | 8,325.00 | 8,011.68 | 6,904,100 |
| 2021-11-02 | 8,350.00 | 8,425.00 | 8,100.00 | 8,125.00 | 7,819.21 | 7,578,800 |
| 2021-11-01 | 8,500.00 | 8,600.00 | 8,300.00 | 8,325.00 | 8,011.68 | 5,021,300 |
| 2021-10-29 | 8,275.00 | 8,575.00 | 8,275.00 | 8,475.00 | 8,156.04 | 7,076,700 |
| 2021-10-28 | 8,600.00 | 8,600.00 | 8,225.00 | 8,275.00 | 7,963.56 | 10,323,300 |
| 2021-10-27 | 8,700.00 | 8,750.00 | 8,525.00 | 8,600.00 | 8,276.33 | 4,243,000 |
| 2021-10-26 | 8,775.00 | 8,850.00 | 8,650.00 | 8,675.00 | 8,348.51 | 4,246,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.