Advertisement
Advertisement
U.S. markets open in 7 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PT Indah Kiat Pulp & Paper Tbk (INKP.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
7,850.00+125.00 (+1.62%)
As of 11:29AM WIB. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20227,750.007,975.007,725.007,850.007,850.003,453,600
Aug 11, 20227,800.007,825.007,675.007,725.007,725.003,618,500
Aug 10, 20227,775.007,800.007,650.007,775.007,775.002,335,200
Aug 09, 20227,800.007,875.007,775.007,775.007,775.002,958,000
Aug 08, 20227,800.007,800.007,675.007,800.007,800.003,182,600
Aug 05, 20227,775.007,925.007,700.007,800.007,800.005,665,100
Aug 04, 20227,650.007,800.007,625.007,800.007,800.003,832,800
Aug 03, 20227,600.007,700.007,575.007,675.007,675.002,000,600
Aug 02, 20227,575.007,675.007,500.007,675.007,675.002,904,200
Aug 01, 20227,600.007,700.007,425.007,600.007,600.007,029,800
Jul 29, 20227,850.007,875.007,600.007,600.007,600.004,809,400
Jul 28, 20227,675.007,875.007,675.007,800.007,800.004,176,300
Jul 27, 20227,650.007,700.007,575.007,675.007,675.002,611,700
Jul 26, 20227,650.007,725.007,600.007,650.007,650.001,296,900
Jul 25, 20227,725.007,750.007,650.007,650.007,650.001,012,200
Jul 22, 20227,800.007,800.007,675.007,725.007,725.002,177,300
Jul 21, 20227,600.007,800.007,575.007,800.007,800.004,559,100
Jul 20, 20227,650.007,725.007,575.007,600.007,600.004,061,400
Jul 19, 20227,650.007,650.007,525.007,650.007,650.002,238,300
Jul 18, 20227,475.007,650.007,375.007,650.007,650.002,770,000
Jul 15, 20227,625.007,625.007,425.007,450.007,450.002,927,300
Jul 14, 20227,475.007,625.007,350.007,625.007,625.003,149,600
Jul 13, 20227,500.007,500.007,400.007,500.007,500.001,388,400
Jul 12, 20227,525.007,550.007,400.007,475.007,475.002,909,500
Jul 11, 20227,275.007,550.007,275.007,525.007,525.003,627,300
Jul 08, 20227,325.007,350.007,250.007,275.007,275.001,945,300
Jul 07, 20227,325.007,375.007,225.007,275.007,275.003,024,700
Jul 06, 20227,450.007,475.007,250.007,325.007,325.003,927,200
Jul 05, 20227,475.007,600.007,400.007,400.007,400.003,089,400
Jul 04, 20227,425.007,525.007,225.007,450.007,450.004,315,700
Jul 01, 20227,600.007,600.007,400.007,425.007,425.004,702,100
Jun 30, 20227,700.007,800.007,600.007,600.007,600.004,677,200
Jun 29, 20227,750.007,825.007,700.007,700.007,700.003,455,800
Jun 28, 20227,900.007,950.007,750.007,775.007,775.002,915,900
Jun 27, 20227,750.007,900.007,725.007,900.007,900.003,983,600
Jun 24, 20227,750.007,775.007,650.007,725.007,725.004,434,500
Jun 23, 20227,750.007,775.007,600.007,750.007,750.004,981,700
Jun 22, 20227,800.007,950.007,625.007,775.007,775.005,105,000
Jun 21, 20227,800.007,900.007,750.007,775.007,775.005,451,500
Jun 21, 202250 Dividend
Jun 20, 20227,925.007,950.007,700.007,800.007,750.004,517,800
Jun 17, 20228,000.008,050.007,875.007,925.007,874.206,725,300
Jun 16, 20227,950.008,200.007,925.008,100.008,048.087,186,900
Jun 15, 20228,000.008,075.007,800.007,800.007,750.007,061,900
Jun 14, 20228,125.008,250.007,950.008,000.007,948.728,550,300
Jun 13, 20228,200.008,250.008,000.008,200.008,147.449,953,800
Jun 10, 20228,225.008,425.008,100.008,375.008,321.3110,589,200
Jun 09, 20228,350.008,450.008,250.008,275.008,221.966,401,400
Jun 08, 20228,275.008,400.008,200.008,350.008,296.474,356,600
Jun 07, 20228,175.008,450.008,175.008,200.008,147.448,214,300
Jun 06, 20228,275.008,425.008,100.008,175.008,122.607,948,200
Jun 03, 20228,450.008,500.008,250.008,275.008,221.968,714,500
Jun 02, 20228,250.008,475.008,225.008,425.008,370.9918,459,300
May 31, 20228,125.008,300.007,950.008,250.008,197.1226,140,800
May 30, 20227,775.008,150.007,750.008,050.007,998.4014,766,500
May 27, 20227,750.007,775.007,625.007,725.007,675.483,990,400
May 25, 20227,825.007,825.007,575.007,675.007,625.806,741,800
May 24, 20227,900.007,925.007,725.007,775.007,725.164,707,000
May 23, 20227,725.007,875.007,650.007,825.007,774.848,642,900
May 20, 20227,550.007,850.007,550.007,625.007,576.129,101,800
May 19, 20227,600.007,650.007,425.007,525.007,476.764,428,700
May 18, 20227,675.007,750.007,575.007,700.007,650.644,698,800
May 17, 20227,400.007,725.007,350.007,675.007,625.807,613,100
May 13, 20227,275.007,475.007,200.007,325.007,278.045,789,500
May 12, 20227,600.007,600.007,225.007,275.007,228.377,192,300
May 11, 20227,500.007,650.007,425.007,600.007,551.285,445,400
May 10, 20227,300.007,550.007,125.007,500.007,451.929,172,700
May 09, 20227,450.007,475.007,225.007,325.007,278.0411,488,000
Apr 28, 20227,425.007,625.007,425.007,575.007,526.446,312,600
Apr 27, 20227,400.007,525.007,350.007,425.007,377.404,052,300
Apr 26, 20227,500.007,550.007,350.007,400.007,352.567,656,800
Apr 25, 20227,525.007,575.007,450.007,500.007,451.923,499,800
Apr 22, 20227,600.007,675.007,525.007,550.007,501.604,733,200
Apr 21, 20227,650.007,800.007,575.007,600.007,551.286,532,300
Apr 20, 20227,625.007,675.007,550.007,600.007,551.285,983,200
Apr 19, 20227,600.007,700.007,550.007,600.007,551.285,696,200
Apr 18, 20227,650.007,700.007,525.007,600.007,551.288,338,300
Apr 14, 20227,700.007,725.007,600.007,625.007,576.128,628,400
Apr 13, 20227,800.007,800.007,650.007,700.007,650.647,876,700
Apr 12, 20227,775.007,850.007,625.007,800.007,750.0011,255,200
Apr 11, 20227,925.007,975.007,750.007,775.007,725.168,692,100
Apr 08, 20227,875.007,975.007,850.007,925.007,874.204,091,000
Apr 07, 20228,000.008,050.007,875.007,875.007,824.525,419,900
Apr 06, 20228,150.008,250.008,000.008,000.007,948.729,038,900
Apr 05, 20228,025.008,175.008,025.008,100.008,048.086,573,900
Apr 04, 20227,975.007,975.007,875.007,950.007,899.043,123,000
Apr 01, 20227,900.007,975.007,825.007,975.007,923.882,737,700
Mar 31, 20227,950.007,950.007,800.007,900.007,849.364,669,200
Mar 30, 20227,925.008,000.007,825.007,850.007,799.684,263,400
Mar 29, 20228,050.008,075.007,925.007,925.007,874.202,979,300
Mar 28, 20228,025.008,050.007,950.008,025.007,973.563,051,800
Mar 25, 20228,175.008,175.007,900.007,975.007,923.885,752,800
Mar 24, 20228,075.008,200.008,000.008,075.008,023.244,032,400
Mar 23, 20228,000.008,200.008,000.008,075.008,023.247,155,700
Mar 22, 20227,925.008,000.007,875.008,000.007,948.723,178,800
Mar 21, 20227,975.008,000.007,800.007,925.007,874.204,772,100
Mar 18, 20227,900.008,000.007,775.008,000.007,948.727,730,500
Mar 17, 20227,850.007,975.007,825.007,875.007,824.523,983,700
Mar 16, 20227,825.007,950.007,750.007,800.007,750.006,422,600
Mar 15, 20228,225.008,250.007,800.007,825.007,774.8413,960,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement