PT Indah Kiat Pulp & Paper Tbk (INKP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9,525.0000 | 9,850.0000 | 9,500.0000 | 9,650.0000 | 9,650.0000 | 6,736,700 |
| 17 Apr 2024 | 9,725.0000 | 9,750.0000 | 9,375.0000 | 9,500.0000 | 9,500.0000 | 11,428,400 |
| 16 Apr 2024 | 9,300.0000 | 9,800.0000 | 9,300.0000 | 9,725.0000 | 9,725.0000 | 14,148,400 |
| 05 Apr 2024 | 9,650.0000 | 9,800.0000 | 9,525.0000 | 9,575.0000 | 9,575.0000 | 2,379,900 |
| 04 Apr 2024 | 9,900.0000 | 9,925.0000 | 9,650.0000 | 9,650.0000 | 9,650.0000 | 4,530,600 |
| 03 Apr 2024 | 9,550.0000 | 9,975.0000 | 9,450.0000 | 9,900.0000 | 9,900.0000 | 8,854,000 |
| 02 Apr 2024 | 9,500.0000 | 9,725.0000 | 9,250.0000 | 9,650.0000 | 9,650.0000 | 14,657,000 |
| 01 Apr 2024 | 9,550.0000 | 9,725.0000 | 9,225.0000 | 9,550.0000 | 9,550.0000 | 7,321,600 |
| 28 Mar 2024 | 9,800.0000 | 9,925.0000 | 9,575.0000 | 9,575.0000 | 9,575.0000 | 11,073,800 |
| 27 Mar 2024 | 9,800.0000 | 9,875.0000 | 9,575.0000 | 9,775.0000 | 9,775.0000 | 6,232,100 |
| 26 Mar 2024 | 9,875.0000 | 9,875.0000 | 9,525.0000 | 9,700.0000 | 9,700.0000 | 7,666,800 |
| 25 Mar 2024 | 9,825.0000 | 9,825.0000 | 9,325.0000 | 9,675.0000 | 9,675.0000 | 11,112,100 |
| 22 Mar 2024 | 9,150.0000 | 9,475.0000 | 9,150.0000 | 9,350.0000 | 9,350.0000 | 7,800,400 |
| 21 Mar 2024 | 9,300.0000 | 9,325.0000 | 9,075.0000 | 9,150.0000 | 9,150.0000 | 3,979,700 |
| 20 Mar 2024 | 9,150.0000 | 9,225.0000 | 8,950.0000 | 9,200.0000 | 9,200.0000 | 7,382,700 |
| 19 Mar 2024 | 9,150.0000 | 9,400.0000 | 9,050.0000 | 9,150.0000 | 9,150.0000 | 10,875,600 |
| 18 Mar 2024 | 8,550.0000 | 9,225.0000 | 8,550.0000 | 9,150.0000 | 9,150.0000 | 19,365,100 |
| 15 Mar 2024 | 8,600.0000 | 8,625.0000 | 8,450.0000 | 8,550.0000 | 8,550.0000 | 8,972,100 |
| 14 Mar 2024 | 8,550.0000 | 8,600.0000 | 8,325.0000 | 8,600.0000 | 8,600.0000 | 5,624,700 |
| 13 Mar 2024 | 8,400.0000 | 8,625.0000 | 8,350.0000 | 8,500.0000 | 8,500.0000 | 7,322,300 |
| 08 Mar 2024 | 8,400.0000 | 8,450.0000 | 8,300.0000 | 8,325.0000 | 8,325.0000 | 5,622,600 |
| 07 Mar 2024 | 8,300.0000 | 8,500.0000 | 8,250.0000 | 8,375.0000 | 8,375.0000 | 11,168,500 |
| 06 Mar 2024 | 8,575.0000 | 8,600.0000 | 8,250.0000 | 8,300.0000 | 8,300.0000 | 9,880,400 |
| 05 Mar 2024 | 8,725.0000 | 8,800.0000 | 8,450.0000 | 8,575.0000 | 8,575.0000 | 5,818,700 |
| 04 Mar 2024 | 8,950.0000 | 8,950.0000 | 8,625.0000 | 8,725.0000 | 8,725.0000 | 6,685,500 |
| 01 Mar 2024 | 8,725.0000 | 9,100.0000 | 8,525.0000 | 8,975.0000 | 8,975.0000 | 11,991,200 |
| 29 Feb 2024 | 8,150.0000 | 8,850.0000 | 8,125.0000 | 8,725.0000 | 8,725.0000 | 23,004,200 |
| 28 Feb 2024 | 7,825.0000 | 8,125.0000 | 7,750.0000 | 8,125.0000 | 8,125.0000 | 8,249,600 |
| 27 Feb 2024 | 7,900.0000 | 7,925.0000 | 7,750.0000 | 7,800.0000 | 7,800.0000 | 3,674,100 |
| 26 Feb 2024 | 7,950.0000 | 7,975.0000 | 7,825.0000 | 7,900.0000 | 7,900.0000 | 2,445,600 |
| 23 Feb 2024 | 7,975.0000 | 7,975.0000 | 7,825.0000 | 7,925.0000 | 7,925.0000 | 4,086,400 |
| 22 Feb 2024 | 7,800.0000 | 7,925.0000 | 7,725.0000 | 7,900.0000 | 7,900.0000 | 5,077,700 |
| 21 Feb 2024 | 7,775.0000 | 7,775.0000 | 7,700.0000 | 7,775.0000 | 7,775.0000 | 3,501,400 |
| 20 Feb 2024 | 7,900.0000 | 7,925.0000 | 7,700.0000 | 7,725.0000 | 7,725.0000 | 7,612,100 |
| 19 Feb 2024 | 8,000.0000 | 8,025.0000 | 7,850.0000 | 7,850.0000 | 7,850.0000 | 2,580,900 |
| 16 Feb 2024 | 7,900.0000 | 8,050.0000 | 7,875.0000 | 7,975.0000 | 7,975.0000 | 3,611,100 |
| 15 Feb 2024 | 8,050.0000 | 8,150.0000 | 7,825.0000 | 7,875.0000 | 7,875.0000 | 5,917,200 |
| 13 Feb 2024 | 7,950.0000 | 8,025.0000 | 7,850.0000 | 7,950.0000 | 7,950.0000 | 3,344,000 |
| 12 Feb 2024 | 7,975.0000 | 8,000.0000 | 7,800.0000 | 7,850.0000 | 7,850.0000 | 3,837,400 |
| 07 Feb 2024 | 8,000.0000 | 8,150.0000 | 7,950.0000 | 7,950.0000 | 7,950.0000 | 3,668,100 |
| 06 Feb 2024 | 7,950.0000 | 8,075.0000 | 7,875.0000 | 8,000.0000 | 8,000.0000 | 2,855,300 |
| 05 Feb 2024 | 8,150.0000 | 8,175.0000 | 7,900.0000 | 7,900.0000 | 7,900.0000 | 4,652,000 |
| 02 Feb 2024 | 7,700.0000 | 8,200.0000 | 7,650.0000 | 8,125.0000 | 8,125.0000 | 9,623,900 |
| 01 Feb 2024 | 7,775.0000 | 7,800.0000 | 7,650.0000 | 7,700.0000 | 7,700.0000 | 4,706,200 |
| 31 Jan 2024 | 7,725.0000 | 7,825.0000 | 7,650.0000 | 7,825.0000 | 7,825.0000 | 9,202,400 |
| 30 Jan 2024 | 7,900.0000 | 7,900.0000 | 7,675.0000 | 7,700.0000 | 7,700.0000 | 4,431,900 |
| 29 Jan 2024 | 7,950.0000 | 7,950.0000 | 7,850.0000 | 7,900.0000 | 7,900.0000 | 3,718,000 |
| 26 Jan 2024 | 7,600.0000 | 7,950.0000 | 7,600.0000 | 7,900.0000 | 7,900.0000 | 6,938,200 |
| 25 Jan 2024 | 7,775.0000 | 7,775.0000 | 7,600.0000 | 7,600.0000 | 7,600.0000 | 4,965,800 |
| 24 Jan 2024 | 7,725.0000 | 7,875.0000 | 7,675.0000 | 7,775.0000 | 7,775.0000 | 3,780,300 |
| 23 Jan 2024 | 7,925.0000 | 7,950.0000 | 7,600.0000 | 7,675.0000 | 7,675.0000 | 7,422,400 |
| 22 Jan 2024 | 8,050.0000 | 8,050.0000 | 7,800.0000 | 7,925.0000 | 7,925.0000 | 3,877,200 |
| 19 Jan 2024 | 8,050.0000 | 8,050.0000 | 7,900.0000 | 8,000.0000 | 8,000.0000 | 3,877,500 |
| 18 Jan 2024 | 7,975.0000 | 8,050.0000 | 7,975.0000 | 7,975.0000 | 7,975.0000 | 3,721,700 |
| 17 Jan 2024 | 8,100.0000 | 8,125.0000 | 7,925.0000 | 7,975.0000 | 7,975.0000 | 8,179,400 |
| 16 Jan 2024 | 8,150.0000 | 8,225.0000 | 8,075.0000 | 8,100.0000 | 8,100.0000 | 3,953,200 |
| 15 Jan 2024 | 8,100.0000 | 8,175.0000 | 8,075.0000 | 8,175.0000 | 8,175.0000 | 4,010,100 |
| 12 Jan 2024 | 8,075.0000 | 8,150.0000 | 8,050.0000 | 8,100.0000 | 8,100.0000 | 2,684,200 |
| 11 Jan 2024 | 8,000.0000 | 8,150.0000 | 8,000.0000 | 8,050.0000 | 8,050.0000 | 3,940,800 |
| 10 Jan 2024 | 7,950.0000 | 8,225.0000 | 7,950.0000 | 8,000.0000 | 8,000.0000 | 9,451,300 |
| 09 Jan 2024 | 8,150.0000 | 8,225.0000 | 8,000.0000 | 8,000.0000 | 8,000.0000 | 5,604,700 |
| 08 Jan 2024 | 8,375.0000 | 8,450.0000 | 8,125.0000 | 8,125.0000 | 8,125.0000 | 4,703,800 |
| 05 Jan 2024 | 8,425.0000 | 8,450.0000 | 8,325.0000 | 8,375.0000 | 8,375.0000 | 3,883,200 |
| 04 Jan 2024 | 8,525.0000 | 8,525.0000 | 8,350.0000 | 8,425.0000 | 8,425.0000 | 3,623,300 |
| 03 Jan 2024 | 8,350.0000 | 8,500.0000 | 8,250.0000 | 8,475.0000 | 8,475.0000 | 4,408,700 |
| 02 Jan 2024 | 8,325.0000 | 8,500.0000 | 8,250.0000 | 8,350.0000 | 8,350.0000 | 3,169,300 |
| 29 Dec 2023 | 8,375.0000 | 8,425.0000 | 8,300.0000 | 8,325.0000 | 8,325.0000 | 2,634,800 |
| 28 Dec 2023 | 8,300.0000 | 8,450.0000 | 8,275.0000 | 8,375.0000 | 8,375.0000 | 5,503,600 |
| 27 Dec 2023 | 8,350.0000 | 8,400.0000 | 8,225.0000 | 8,250.0000 | 8,250.0000 | 3,290,000 |
| 22 Dec 2023 | 8,325.0000 | 8,475.0000 | 8,300.0000 | 8,350.0000 | 8,350.0000 | 2,888,200 |
| 21 Dec 2023 | 8,400.0000 | 8,450.0000 | 8,275.0000 | 8,325.0000 | 8,325.0000 | 3,831,500 |
| 20 Dec 2023 | 7,925.0000 | 8,575.0000 | 7,925.0000 | 8,400.0000 | 8,400.0000 | 16,774,700 |
| 19 Dec 2023 | 8,100.0000 | 8,100.0000 | 7,900.0000 | 7,925.0000 | 7,925.0000 | 2,605,000 |
| 18 Dec 2023 | 7,975.0000 | 8,150.0000 | 7,975.0000 | 8,025.0000 | 8,025.0000 | 4,503,100 |
| 15 Dec 2023 | 7,850.0000 | 8,075.0000 | 7,850.0000 | 7,975.0000 | 7,975.0000 | 5,750,400 |
| 14 Dec 2023 | 8,025.0000 | 8,050.0000 | 7,850.0000 | 7,850.0000 | 7,850.0000 | 3,549,900 |
| 13 Dec 2023 | 8,075.0000 | 8,100.0000 | 7,925.0000 | 8,000.0000 | 8,000.0000 | 4,921,600 |
| 12 Dec 2023 | 7,825.0000 | 8,150.0000 | 7,775.0000 | 8,075.0000 | 8,075.0000 | 8,542,900 |
| 11 Dec 2023 | 8,200.0000 | 8,200.0000 | 7,800.0000 | 7,800.0000 | 7,800.0000 | 10,150,900 |
| 08 Dec 2023 | 8,350.0000 | 8,475.0000 | 8,075.0000 | 8,150.0000 | 8,150.0000 | 6,683,500 |
| 07 Dec 2023 | 8,500.0000 | 8,500.0000 | 8,250.0000 | 8,300.0000 | 8,300.0000 | 6,032,700 |
| 06 Dec 2023 | 8,575.0000 | 8,650.0000 | 8,400.0000 | 8,400.0000 | 8,400.0000 | 5,059,600 |
| 05 Dec 2023 | 8,475.0000 | 8,625.0000 | 8,425.0000 | 8,575.0000 | 8,575.0000 | 5,061,300 |
| 04 Dec 2023 | 8,575.0000 | 8,575.0000 | 8,350.0000 | 8,425.0000 | 8,425.0000 | 8,497,000 |
| 01 Dec 2023 | 8,575.0000 | 8,750.0000 | 8,450.0000 | 8,475.0000 | 8,475.0000 | 6,370,900 |
| 30 Nov 2023 | 8,850.0000 | 8,900.0000 | 8,625.0000 | 8,775.0000 | 8,775.0000 | 27,460,600 |
| 29 Nov 2023 | 8,525.0000 | 8,875.0000 | 8,525.0000 | 8,800.0000 | 8,800.0000 | 9,620,300 |
| 28 Nov 2023 | 8,350.0000 | 8,525.0000 | 8,350.0000 | 8,450.0000 | 8,450.0000 | 4,214,700 |
| 27 Nov 2023 | 8,425.0000 | 8,425.0000 | 8,325.0000 | 8,350.0000 | 8,350.0000 | 3,551,100 |
| 24 Nov 2023 | 8,450.0000 | 8,450.0000 | 8,350.0000 | 8,450.0000 | 8,450.0000 | 2,209,700 |
| 23 Nov 2023 | 8,550.0000 | 8,550.0000 | 8,300.0000 | 8,450.0000 | 8,450.0000 | 7,674,300 |
| 22 Nov 2023 | 8,625.0000 | 8,650.0000 | 8,475.0000 | 8,550.0000 | 8,550.0000 | 4,369,900 |
| 21 Nov 2023 | 8,550.0000 | 8,700.0000 | 8,525.0000 | 8,650.0000 | 8,650.0000 | 5,435,800 |
| 20 Nov 2023 | 8,475.0000 | 8,600.0000 | 8,475.0000 | 8,500.0000 | 8,500.0000 | 3,391,200 |
| 17 Nov 2023 | 8,650.0000 | 8,675.0000 | 8,500.0000 | 8,500.0000 | 8,500.0000 | 6,233,900 |
| 16 Nov 2023 | 8,500.0000 | 8,675.0000 | 8,400.0000 | 8,675.0000 | 8,675.0000 | 6,216,700 |
| 15 Nov 2023 | 8,575.0000 | 8,625.0000 | 8,450.0000 | 8,475.0000 | 8,475.0000 | 11,287,500 |
| 14 Nov 2023 | 8,800.0000 | 8,900.0000 | 8,625.0000 | 8,625.0000 | 8,625.0000 | 6,068,400 |
| 13 Nov 2023 | 8,575.0000 | 8,800.0000 | 8,450.0000 | 8,750.0000 | 8,750.0000 | 6,437,000 |
| 10 Nov 2023 | 8,600.0000 | 8,650.0000 | 8,350.0000 | 8,475.0000 | 8,475.0000 | 4,277,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.