Indah Kiat Pulp & Paper Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 7,444.38 | 2,969,400 |
| 2025-11-10 | 7,500.00 | 7,525.00 | 7,425.00 | 7,425.00 | 7,345.45 | 2,721,500 |
| 2025-11-07 | 7,525.00 | 7,525.00 | 7,350.00 | 7,500.00 | 7,419.64 | 3,649,900 |
| 2025-11-06 | 7,450.00 | 7,550.00 | 7,375.00 | 7,475.00 | 7,394.91 | 2,418,300 |
| 2025-11-05 | 7,375.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,370.18 | 5,703,300 |
| 2025-11-04 | 7,525.00 | 7,575.00 | 7,400.00 | 7,450.00 | 7,370.18 | 3,332,800 |
| 2025-11-03 | 7,500.00 | 7,650.00 | 7,425.00 | 7,475.00 | 7,394.91 | 4,087,700 |
| 2025-10-31 | 7,700.00 | 7,750.00 | 7,450.00 | 7,450.00 | 7,370.18 | 5,746,800 |
| 2025-10-30 | 7,775.00 | 7,825.00 | 7,675.00 | 7,700.00 | 7,617.50 | 2,743,500 |
| 2025-10-29 | 7,825.00 | 7,875.00 | 7,750.00 | 7,775.00 | 7,691.70 | 3,614,900 |
| 2025-10-28 | 7,700.00 | 7,900.00 | 7,625.00 | 7,750.00 | 7,666.96 | 7,457,200 |
| 2025-10-27 | 7,600.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,543.30 | 4,453,400 |
| 2025-10-24 | 7,700.00 | 7,750.00 | 7,450.00 | 7,500.00 | 7,419.64 | 3,903,900 |
← NewerPage 5 of 5 · 253 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.