PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia · Delayed Price · Currency is IDR 7,650.00
-325.00 (-4.08%)
Aug 29, 2025, 11:29 AM WIB
IDX:INKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,000.00 | 8,175.00 | 7,850.00 | 7,975.00 | 7,975.00 | 0.31% | 10,020,000 |
| Aug 27, 2025 | 7,650.00 | 8,000.00 | 7,575.00 | 7,950.00 | 7,950.00 | 3.92% | 9,454,200 |
| Aug 26, 2025 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 7,650.00 | -2.55% | 5,459,100 |
| Aug 25, 2025 | 7,800.00 | 7,900.00 | 7,775.00 | 7,850.00 | 7,850.00 | 1.29% | 4,791,200 |
| Aug 22, 2025 | 7,700.00 | 7,850.00 | 7,675.00 | 7,750.00 | 7,750.00 | 0.65% | 5,231,600 |
| Aug 21, 2025 | 7,950.00 | 8,000.00 | 7,625.00 | 7,700.00 | 7,700.00 | -3.45% | 22,042,700 |
| Aug 20, 2025 | 8,050.00 | 8,150.00 | 7,925.00 | 7,975.00 | 7,975.00 | -0.31% | 7,487,900 |
| Aug 19, 2025 | 8,050.00 | 8,100.00 | 7,925.00 | 8,000.00 | 8,000.00 | 0.31% | 6,566,700 |
| Aug 15, 2025 | 7,825.00 | 8,100.00 | 7,825.00 | 7,975.00 | 7,975.00 | 2.24% | 14,214,400 |
| Aug 14, 2025 | 8,000.00 | 8,150.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 15,203,200 |
| Aug 13, 2025 | 8,375.00 | 8,375.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.48% | 16,286,700 |
| Aug 12, 2025 | 8,150.00 | 8,400.00 | 8,050.00 | 8,375.00 | 8,375.00 | 3.08% | 16,219,300 |
| Aug 11, 2025 | 8,150.00 | 8,200.00 | 7,850.00 | 8,125.00 | 8,125.00 | 1.56% | 12,842,200 |
| Aug 8, 2025 | 7,600.00 | 8,150.00 | 7,600.00 | 8,000.00 | 8,000.00 | 8.11% | 29,541,700 |
| Aug 7, 2025 | 7,500.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | -0.67% | 6,571,900 |
| Aug 6, 2025 | 7,375.00 | 7,775.00 | 7,375.00 | 7,450.00 | 7,450.00 | 1.02% | 12,351,200 |
| Aug 5, 2025 | 7,725.00 | 7,775.00 | 7,350.00 | 7,375.00 | 7,375.00 | -4.22% | 10,940,900 |
| Aug 4, 2025 | 7,275.00 | 7,850.00 | 7,050.00 | 7,700.00 | 7,700.00 | 5.48% | 29,593,200 |
| Aug 1, 2025 | 6,450.00 | 7,375.00 | 6,200.00 | 7,300.00 | 7,300.00 | 7.35% | 31,688,800 |
| Jul 31, 2025 | 7,150.00 | 7,250.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.56% | 13,344,100 |
| Jul 30, 2025 | 6,775.00 | 7,250.00 | 6,750.00 | 7,125.00 | 7,125.00 | 5.17% | 23,514,200 |
| Jul 29, 2025 | 6,800.00 | 6,900.00 | 6,575.00 | 6,775.00 | 6,775.00 | -0.37% | 13,716,900 |
| Jul 28, 2025 | 6,100.00 | 6,850.00 | 6,100.00 | 6,800.00 | 6,800.00 | 11.48% | 24,092,400 |
| Jul 25, 2025 | 6,175.00 | 6,175.00 | 6,050.00 | 6,100.00 | 6,100.00 | -1.21% | 7,357,100 |
| Jul 24, 2025 | 6,400.00 | 6,625.00 | 6,150.00 | 6,175.00 | 6,175.00 | -1.59% | 15,509,000 |
| Jul 23, 2025 | 5,750.00 | 6,275.00 | 5,700.00 | 6,275.00 | 6,275.00 | 9.13% | 17,856,800 |
| Jul 22, 2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.29% | 4,523,900 |
| Jul 21, 2025 | 5,750.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,825.00 | 1.30% | 3,930,900 |
| Jul 18, 2025 | 5,725.00 | 5,775.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.44% | 3,035,700 |
| Jul 17, 2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,725.00 | 0.88% | 3,163,200 |
| Jul 16, 2025 | 5,750.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.87% | 3,538,600 |
| Jul 15, 2025 | 5,725.00 | 5,775.00 | 5,650.00 | 5,725.00 | 5,725.00 | - | 3,442,400 |
| Jul 14, 2025 | 5,850.00 | 5,875.00 | 5,600.00 | 5,725.00 | 5,725.00 | -1.29% | 6,130,800 |
| Jul 11, 2025 | 5,575.00 | 5,875.00 | 5,525.00 | 5,800.00 | 5,800.00 | 4.04% | 5,776,400 |
| Jul 10, 2025 | 5,525.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,575.00 | 1.36% | 5,211,100 |
| Jul 9, 2025 | 5,500.00 | 5,575.00 | 5,425.00 | 5,500.00 | 5,500.00 | 0.92% | 4,160,300 |
| Jul 8, 2025 | 5,375.00 | 5,475.00 | 5,375.00 | 5,450.00 | 5,450.00 | 1.40% | 3,090,800 |
| Jul 7, 2025 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 5,375.00 | - | 2,836,500 |
| Jul 4, 2025 | 5,475.00 | 5,525.00 | 5,350.00 | 5,375.00 | 5,375.00 | -1.38% | 2,920,500 |
| Jul 3, 2025 | 5,500.00 | 5,575.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.46% | 3,267,800 |
| Jul 2, 2025 | 5,550.00 | 5,625.00 | 5,450.00 | 5,475.00 | 5,475.00 | -0.90% | 6,371,800 |
| Jul 1, 2025 | 5,850.00 | 5,850.00 | 5,500.00 | 5,525.00 | 5,525.00 | -3.91% | 9,550,000 |
| Jun 30, 2025 | 5,850.00 | 5,850.00 | 5,725.00 | 5,750.00 | 5,750.00 | 0.44% | 2,920,500 |
| Jun 26, 2025 | 5,650.00 | 5,750.00 | 5,650.00 | 5,725.00 | 5,725.00 | 1.33% | 2,091,400 |
| Jun 25, 2025 | 5,825.00 | 5,875.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.00% | 5,427,100 |
| Jun 24, 2025 | 5,800.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,775.00 | 0.87% | 2,792,200 |
| Jun 23, 2025 | 5,700.00 | 5,800.00 | 5,550.00 | 5,775.00 | 5,725.45 | -0.43% | 10,334,500 |
| Jun 20, 2025 | 5,700.00 | 5,925.00 | 5,675.00 | 5,800.00 | 5,750.24 | 0.87% | 20,835,300 |
| Jun 19, 2025 | 6,025.00 | 6,025.00 | 5,725.00 | 5,750.00 | 5,700.67 | -4.56% | 13,827,300 |
| Jun 18, 2025 | 6,250.00 | 6,250.00 | 5,900.00 | 6,025.00 | 5,973.31 | -3.21% | 14,309,400 |