PT Indah Kiat Pulp & Paper Tbk (FRA:IKP)
Germany · Delayed Price · Currency is EUR 0.4080
+0.0120 (3.03%)
At close: Nov 28, 2025
FRA:IKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.03% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.06% | - |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.52% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.35% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.09% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.24% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.19% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.17% | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.78% | - |
| Nov 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Nov 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Nov 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.67% | - |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.00% | - |
| Oct 29, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 10.53% | 20,000 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.26% | - |
| Oct 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Oct 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.11% | - |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.76% | - |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | - |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.95% | - |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.28% | - |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.67% | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | - |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.12% | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.75% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Oct 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.35% | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.65% | - |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.41% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.68% | - |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.72% | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.76% | - |
| Sep 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.43% | - |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |