PT Indah Kiat Pulp & Paper Tbk(ID:INKP)
Rp6,425.000.00 (0.00%)
ID:INKP
PT Indah Kiat Pulp & Paper Tbk historical prices
Rp6,425.00
At close:0.00 (0.00%)
PT Indah Kiat Pulp & Paper Tbk (INKP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,450.00 | 6,550.00 | 6,350.00 | 6,425.00 | 6,425.00 | 0.00% | 4,491,000 | 0.97 |
| Nov 10, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,425.00 | 6,425.00 | 0.00% | 4,280,700 | 0.94 |
| Nov 09, 2026 | 6,500.00 | 6,500.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.95% | 5,129,100 | 1.12 |
| Nov 06, 2026 | 6,475.00 | 6,500.00 | 6,250.00 | 6,425.00 | 6,425.00 | -0.77% | 5,278,200 | 1.14 |
| Nov 05, 2026 | 6,500.00 | 6,750.00 | 6,450.00 | 6,475.00 | 6,475.00 | -1.52% | 3,218,400 | 0.70 |
| Nov 04, 2026 | 6,100.00 | 6,575.00 | 5,900.00 | 6,575.00 | 6,575.00 | +7.35% | 7,425,700 | 1.64 |
| Nov 03, 2026 | 6,600.00 | 6,675.00 | 6,125.00 | 6,125.00 | 6,125.00 | -6.49% | 4,207,900 | 0.92 |
| Nov 02, 2026 | 6,300.00 | 6,775.00 | 6,300.00 | 6,550.00 | 6,550.00 | -0.38% | 3,636,200 | 0.80 |
| Oct 30, 2026 | 6,525.00 | 6,725.00 | 6,450.00 | 6,575.00 | 6,575.00 | +0.77% | 5,335,800 | 1.17 |
| Oct 29, 2026 | 6,850.00 | 6,875.00 | 6,525.00 | 6,525.00 | 6,525.00 | -3.33% | 3,407,200 | 0.73 |
| Oct 28, 2026 | 6,950.00 | 6,950.00 | 6,625.00 | 6,750.00 | 6,750.00 | -0.74% | 7,986,800 | 1.74 |
| Oct 27, 2026 | 7,025.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.16% | 7,974,400 | 1.76 |
| Oct 26, 2026 | 7,050.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.42% | 3,766,600 | 0.83 |
| Oct 23, 2026 | 7,000.00 | 7,150.00 | 6,975.00 | 7,050.00 | 7,050.00 | +0.71% | 4,506,600 | 0.99 |
| Oct 22, 2026 | 7,050.00 | 7,100.00 | 6,825.00 | 7,000.00 | 7,000.00 | -1.06% | 8,104,200 | 1.80 |
| Oct 21, 2026 | 7,075.00 | 7,150.00 | 6,900.00 | 7,075.00 | 7,075.00 | 0.00% | 5,316,200 | 1.18 |
| Oct 20, 2026 | 6,600.00 | 7,200.00 | 6,575.00 | 7,075.00 | 7,075.00 | +8.85% | 7,867,500 | 1.76 |
| Oct 19, 2026 | 6,500.00 | 6,700.00 | 6,475.00 | 6,500.00 | 6,500.00 | -6.47% | 17,367,200 | 4.09 |
| Oct 16, 2026 | 6,975.00 | 7,675.00 | 6,950.00 | 6,950.00 | 6,950.00 | -14.72% | 17,251,300 | 4.25 |
| Oct 15, 2026 | 8,200.00 | 8,225.00 | 8,025.00 | 8,150.00 | 8,150.00 | -1.51% | 2,962,600 | 0.73 |
| Oct 14, 2026 | 8,375.00 | 8,475.00 | 8,275.00 | 8,275.00 | 8,275.00 | -0.60% | 1,618,200 | 0.39 |
| Oct 13, 2026 | 8,350.00 | 8,425.00 | 8,100.00 | 8,325.00 | 8,325.00 | -4.03% | 1,743,400 | 0.42 |
| Oct 12, 2026 | 8,275.00 | 8,675.00 | 8,000.00 | 8,675.00 | 8,675.00 | +4.83% | 3,930,400 | 0.95 |
| Oct 09, 2026 | 8,150.00 | 8,300.00 | 8,125.00 | 8,275.00 | 8,275.00 | +0.91% | 1,073,900 | 0.26 |
| Oct 08, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.91% | 1,970,500 | 0.47 |
| Oct 07, 2026 | 8,450.00 | 8,475.00 | 8,225.00 | 8,275.00 | 8,275.00 | -2.07% | 995,900 | 0.24 |
| Oct 06, 2026 | 8,225.00 | 8,475.00 | 8,200.00 | 8,450.00 | 8,450.00 | +3.68% | 2,435,500 | 0.58 |
| Oct 05, 2026 | 8,050.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | +1.24% | 1,969,500 | 0.47 |
| Oct 02, 2026 | 8,050.00 | 8,150.00 | 7,950.00 | 8,050.00 | 8,050.00 | +0.94% | 919,600 | 0.22 |
| Oct 01, 2026 | 8,300.00 | 8,325.00 | 7,950.00 | 7,975.00 | 7,975.00 | -3.04% | 3,040,800 | 0.72 |
| Sep 30, 2026 | 8,125.00 | 8,275.00 | 8,125.00 | 8,225.00 | 8,225.00 | +1.86% | 6,589,700 | 1.58 |
| Sep 29, 2026 | 7,975.00 | 8,225.00 | 7,925.00 | 8,075.00 | 8,075.00 | +1.25% | 3,369,500 | 0.81 |
| Sep 28, 2026 | 8,175.00 | 8,175.00 | 7,975.00 | 7,975.00 | 7,975.00 | -3.04% | 4,423,700 | 1.08 |
| Sep 25, 2026 | 8,250.00 | 8,300.00 | 8,200.00 | 8,225.00 | 8,225.00 | +0.92% | 3,346,900 | 0.78 |
| Sep 24, 2026 | 8,450.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | -3.55% | 3,103,900 | 0.72 |
| Sep 23, 2026 | 8,350.00 | 8,500.00 | 8,200.00 | 8,450.00 | 8,450.00 | +1.20% | 4,471,900 | 1.05 |
| Sep 22, 2026 | 8,625.00 | 8,650.00 | 8,225.00 | 8,350.00 | 8,350.00 | -2.62% | 5,493,600 | 1.27 |
| Sep 21, 2026 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 8,575.00 | -0.58% | 3,212,800 | 0.74 |
| Sep 18, 2026 | 8,775.00 | 8,825.00 | 8,625.00 | 8,625.00 | 8,625.00 | -1.15% | 6,317,700 | 1.48 |
| Sep 17, 2026 | 8,600.00 | 8,850.00 | 8,600.00 | 8,725.00 | 8,725.00 | +1.45% | 3,820,200 | 0.90 |
| Sep 16, 2026 | 8,700.00 | 8,800.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.86% | 5,040,700 | 1.04 |
| Sep 15, 2026 | 8,875.00 | 8,875.00 | 8,675.00 | 8,675.00 | 8,675.00 | -1.70% | 3,803,000 | 0.79 |
| Sep 14, 2026 | 8,850.00 | 8,925.00 | 8,575.00 | 8,825.00 | 8,825.00 | -0.28% | 6,253,600 | 1.31 |
| Sep 11, 2026 | 9,075.00 | 9,075.00 | 8,825.00 | 8,850.00 | 8,850.00 | -2.75% | 4,853,700 | 1.04 |
| Sep 10, 2026 | 9,300.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | -2.15% | 2,558,500 | 0.54 |
| Sep 09, 2026 | 9,475.00 | 9,500.00 | 9,250.00 | 9,300.00 | 9,300.00 | -1.59% | 3,401,900 | 0.71 |
| Sep 08, 2026 | 9,125.00 | 9,500.00 | 9,125.00 | 9,450.00 | 9,450.00 | +4.13% | 10,913,700 | 2.33 |
| Sep 07, 2026 | 8,900.00 | 9,125.00 | 8,825.00 | 9,075.00 | 9,075.00 | +3.13% | 3,620,300 | 0.75 |
| Sep 04, 2026 | 8,950.00 | 9,125.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 7,038,400 | 1.45 |
| Sep 03, 2026 | 8,825.00 | 8,975.00 | 8,750.00 | 8,900.00 | 8,900.00 | +0.85% | 4,411,800 | 0.90 |
