PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia · Delayed Price · Currency is IDR 8,500.00
+150.00 (1.80%)
At close: Dec 30, 2025
IDX:INKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8,400.00 | 8,575.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.80% | 7,431,700 |
| Dec 29, 2025 | 8,050.00 | 8,450.00 | 8,025.00 | 8,350.00 | 8,350.00 | 3.73% | 8,011,200 |
| Dec 24, 2025 | 8,125.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 3,079,600 |
| Dec 23, 2025 | 8,125.00 | 8,175.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.31% | 3,662,700 |
| Dec 22, 2025 | 8,050.00 | 8,150.00 | 7,975.00 | 8,125.00 | 8,125.00 | 0.93% | 3,578,900 |
| Dec 19, 2025 | 7,975.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 1.26% | 4,170,500 |
| Dec 18, 2025 | 8,075.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.55% | 6,485,400 |
| Dec 17, 2025 | 8,000.00 | 8,175.00 | 7,925.00 | 8,075.00 | 8,075.00 | 0.94% | 7,545,300 |
| Dec 16, 2025 | 7,975.00 | 8,025.00 | 7,875.00 | 8,000.00 | 8,000.00 | 0.63% | 4,922,900 |
| Dec 15, 2025 | 8,250.00 | 8,250.00 | 7,950.00 | 7,950.00 | 7,950.00 | -3.05% | 7,010,300 |
| Dec 12, 2025 | 7,975.00 | 8,325.00 | 7,950.00 | 8,200.00 | 8,200.00 | 4.13% | 12,014,900 |
| Dec 11, 2025 | 7,900.00 | 8,225.00 | 7,725.00 | 7,875.00 | 7,875.00 | -0.32% | 15,690,600 |
| Dec 10, 2025 | 8,300.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.66% | 18,754,400 |
| Dec 9, 2025 | 8,825.00 | 8,850.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.82% | 19,822,300 |
| Dec 8, 2025 | 8,525.00 | 8,950.00 | 8,525.00 | 8,800.00 | 8,800.00 | 3.23% | 14,149,100 |
| Dec 5, 2025 | 8,625.00 | 8,625.00 | 8,375.00 | 8,525.00 | 8,525.00 | -1.16% | 6,169,800 |
| Dec 4, 2025 | 8,750.00 | 8,875.00 | 8,575.00 | 8,625.00 | 8,625.00 | -1.43% | 4,370,400 |
| Dec 3, 2025 | 8,675.00 | 8,800.00 | 8,500.00 | 8,750.00 | 8,750.00 | 1.16% | 5,193,300 |
| Dec 2, 2025 | 8,700.00 | 8,900.00 | 8,575.00 | 8,650.00 | 8,650.00 | -0.57% | 6,940,100 |
| Dec 1, 2025 | 8,750.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,700.00 | -0.85% | 10,805,200 |
| Nov 28, 2025 | 8,100.00 | 8,825.00 | 8,025.00 | 8,775.00 | 8,775.00 | 9.35% | 35,985,700 |
| Nov 27, 2025 | 8,000.00 | 8,100.00 | 7,925.00 | 8,025.00 | 8,025.00 | 1.58% | 4,825,100 |
| Nov 26, 2025 | 8,000.00 | 8,150.00 | 7,825.00 | 7,900.00 | 7,900.00 | - | 13,226,000 |
| Nov 25, 2025 | 7,675.00 | 7,950.00 | 7,575.00 | 7,900.00 | 7,900.00 | 3.61% | 11,893,800 |
| Nov 24, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,625.00 | 7,625.00 | 0.33% | 4,192,500 |
| Nov 21, 2025 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 7,600.00 | -0.98% | 2,719,900 |
| Nov 20, 2025 | 7,550.00 | 7,825.00 | 7,550.00 | 7,675.00 | 7,675.00 | 2.33% | 6,639,500 |
| Nov 19, 2025 | 7,625.00 | 7,625.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.64% | 3,895,900 |
| Nov 18, 2025 | 7,525.00 | 7,625.00 | 7,500.00 | 7,625.00 | 7,625.00 | 0.66% | 4,019,200 |
| Nov 17, 2025 | 7,600.00 | 7,700.00 | 7,525.00 | 7,575.00 | 7,575.00 | - | 5,328,400 |
| Nov 14, 2025 | 7,525.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,575.00 | 0.33% | 3,896,200 |
| Nov 13, 2025 | 7,775.00 | 7,825.00 | 7,525.00 | 7,550.00 | 7,550.00 | -2.27% | 6,695,500 |
| Nov 12, 2025 | 7,550.00 | 8,050.00 | 7,500.00 | 7,725.00 | 7,725.00 | 2.66% | 16,558,900 |
| Nov 11, 2025 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 7,525.00 | 1.35% | 2,969,400 |
| Nov 10, 2025 | 7,500.00 | 7,525.00 | 7,425.00 | 7,425.00 | 7,425.00 | -1.00% | 2,721,500 |
| Nov 7, 2025 | 7,525.00 | 7,525.00 | 7,350.00 | 7,500.00 | 7,500.00 | 0.33% | 3,649,900 |
| Nov 6, 2025 | 7,450.00 | 7,550.00 | 7,375.00 | 7,475.00 | 7,475.00 | 0.34% | 2,418,300 |
| Nov 5, 2025 | 7,375.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | - | 5,703,300 |
| Nov 4, 2025 | 7,525.00 | 7,575.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.33% | 3,332,800 |
| Nov 3, 2025 | 7,500.00 | 7,650.00 | 7,425.00 | 7,475.00 | 7,475.00 | 0.34% | 4,087,700 |
| Oct 31, 2025 | 7,700.00 | 7,750.00 | 7,450.00 | 7,450.00 | 7,450.00 | -3.25% | 5,746,800 |
| Oct 30, 2025 | 7,775.00 | 7,825.00 | 7,675.00 | 7,700.00 | 7,700.00 | -0.96% | 2,743,500 |
| Oct 29, 2025 | 7,825.00 | 7,875.00 | 7,750.00 | 7,775.00 | 7,775.00 | 0.32% | 3,614,900 |
| Oct 28, 2025 | 7,700.00 | 7,900.00 | 7,625.00 | 7,750.00 | 7,750.00 | 1.64% | 7,457,200 |
| Oct 27, 2025 | 7,600.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,625.00 | 1.67% | 4,453,400 |
| Oct 24, 2025 | 7,700.00 | 7,750.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.28% | 3,903,900 |
| Oct 23, 2025 | 7,550.00 | 7,975.00 | 7,525.00 | 7,675.00 | 7,675.00 | 1.66% | 12,752,900 |
| Oct 22, 2025 | 7,475.00 | 7,650.00 | 7,475.00 | 7,550.00 | 7,550.00 | 1.34% | 4,998,100 |
| Oct 21, 2025 | 7,500.00 | 7,550.00 | 7,425.00 | 7,450.00 | 7,450.00 | -0.67% | 2,887,700 |
| Oct 20, 2025 | 7,250.00 | 7,525.00 | 7,250.00 | 7,500.00 | 7,500.00 | 3.45% | 6,116,800 |