Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 9,450.00 | 9,500.00 | 9,025.00 | 9,150.00 | 9,051.96 | 11,669,800 |
| 2026-05-07 | 9,500.00 | 9,500.00 | 9,225.00 | 9,450.00 | 9,348.75 | 12,399,300 |
| 2026-05-06 | 9,325.00 | 9,575.00 | 9,150.00 | 9,500.00 | 9,398.21 | 7,639,800 |
| 2026-05-05 | 9,750.00 | 9,850.00 | 9,300.00 | 9,325.00 | 9,225.09 | 8,707,300 |
| 2026-05-04 | 9,975.00 | 10,125.00 | 9,650.00 | 9,750.00 | 9,645.54 | 7,757,600 |
| 2026-05-01 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,645.54 | 0 |
| 2026-04-30 | 9,675.00 | 10,000.00 | 9,575.00 | 9,750.00 | 9,645.54 | 8,778,500 |
| 2026-04-29 | 9,725.00 | 9,775.00 | 9,525.00 | 9,675.00 | 9,571.34 | 5,279,900 |
| 2026-04-28 | 9,900.00 | 9,900.00 | 9,650.00 | 9,675.00 | 9,571.34 | 5,098,800 |
| 2026-04-27 | 9,800.00 | 9,925.00 | 9,750.00 | 9,900.00 | 9,793.93 | 3,716,300 |
← NewerPage 3 of 3 · 130 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.