PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia · Delayed Price · Currency is IDR 8,100.00
+175.00 (2.21%)
May 22, 2026, 4:14 PM WIB
IDX:INKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,900.00 | 8,225.00 | 7,650.00 | 8,100.00 | 8,100.00 | 2.21% | 7,496,400 |
| May 21, 2026 | 8,150.00 | 8,225.00 | 7,900.00 | 7,925.00 | 7,925.00 | -0.94% | 6,713,900 |
| May 20, 2026 | 8,200.00 | 8,300.00 | 7,775.00 | 8,000.00 | 8,000.00 | -3.90% | 20,850,600 |
| May 19, 2026 | 8,600.00 | 8,625.00 | 8,050.00 | 8,325.00 | 8,325.00 | -2.92% | 16,299,600 |
| May 18, 2026 | 8,775.00 | 8,800.00 | 8,200.00 | 8,575.00 | 8,575.00 | -4.72% | 18,187,700 |
| May 13, 2026 | 8,800.00 | 9,075.00 | 8,700.00 | 9,000.00 | 9,000.00 | 0.84% | 6,390,400 |
| May 12, 2026 | 9,075.00 | 9,175.00 | 8,675.00 | 8,925.00 | 8,925.00 | -0.83% | 13,392,500 |
| May 11, 2026 | 9,150.00 | 9,250.00 | 8,775.00 | 9,000.00 | 9,000.00 | -1.64% | 8,363,700 |
| May 8, 2026 | 9,450.00 | 9,500.00 | 9,025.00 | 9,150.00 | 9,150.00 | -3.17% | 11,669,800 |
| May 7, 2026 | 9,500.00 | 9,500.00 | 9,225.00 | 9,450.00 | 9,450.00 | -0.53% | 12,402,600 |
| May 6, 2026 | 9,325.00 | 9,575.00 | 9,150.00 | 9,500.00 | 9,500.00 | 1.88% | 7,639,800 |
| May 5, 2026 | 9,750.00 | 9,850.00 | 9,300.00 | 9,325.00 | 9,325.00 | -4.36% | 8,709,100 |
| May 4, 2026 | 9,975.00 | 10,125.00 | 9,650.00 | 9,750.00 | 9,750.00 | - | 7,757,600 |
| Apr 30, 2026 | 9,675.00 | 10,000.00 | 9,575.00 | 9,750.00 | 9,750.00 | 0.78% | 8,778,500 |
| Apr 29, 2026 | 9,725.00 | 9,775.00 | 9,525.00 | 9,675.00 | 9,675.00 | - | 5,279,900 |
| Apr 28, 2026 | 9,900.00 | 9,900.00 | 9,650.00 | 9,675.00 | 9,675.00 | -2.27% | 5,098,800 |
| Apr 27, 2026 | 9,800.00 | 9,925.00 | 9,750.00 | 9,900.00 | 9,900.00 | 1.28% | 3,716,300 |
| Apr 24, 2026 | 9,950.00 | 10,000.00 | 9,625.00 | 9,775.00 | 9,775.00 | -1.51% | 3,932,100 |
| Apr 23, 2026 | 9,825.00 | 10,175.00 | 9,825.00 | 9,925.00 | 9,925.00 | 1.02% | 4,859,700 |
| Apr 22, 2026 | 10,000.00 | 10,025.00 | 9,750.00 | 9,825.00 | 9,825.00 | -1.75% | 3,145,200 |
| Apr 21, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 3,369,600 |
| Apr 20, 2026 | 9,925.00 | 10,050.00 | 9,825.00 | 10,000.00 | 10,000.00 | 0.76% | 3,841,800 |
| Apr 17, 2026 | 10,050.00 | 10,125.00 | 9,900.00 | 9,925.00 | 9,925.00 | -1.24% | 2,030,700 |
| Apr 16, 2026 | 10,200.00 | 10,300.00 | 9,875.00 | 10,050.00 | 10,050.00 | 0.50% | 4,338,800 |
| Apr 15, 2026 | 9,875.00 | 10,275.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.83% | 8,905,400 |
| Apr 14, 2026 | 9,725.00 | 9,950.00 | 9,650.00 | 9,725.00 | 9,725.00 | 0.52% | 4,323,200 |
| Apr 13, 2026 | 9,700.00 | 9,775.00 | 9,525.00 | 9,675.00 | 9,675.00 | -0.51% | 3,888,600 |
| Apr 10, 2026 | 9,800.00 | 9,950.00 | 9,650.00 | 9,725.00 | 9,725.00 | -0.77% | 3,265,700 |
| Apr 9, 2026 | 10,000.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,800.00 | -2.24% | 1,953,800 |
| Apr 8, 2026 | 9,925.00 | 10,100.00 | 9,825.00 | 10,025.00 | 10,025.00 | 2.56% | 3,471,800 |
| Apr 7, 2026 | 9,750.00 | 9,900.00 | 9,725.00 | 9,775.00 | 9,775.00 | 1.03% | 1,730,900 |
| Apr 6, 2026 | 9,550.00 | 9,975.00 | 9,400.00 | 9,675.00 | 9,675.00 | 0.52% | 4,087,600 |
| Apr 2, 2026 | 9,900.00 | 9,975.00 | 9,600.00 | 9,625.00 | 9,625.00 | -3.27% | 3,817,100 |
| Apr 1, 2026 | 10,350.00 | 10,475.00 | 9,850.00 | 9,950.00 | 9,950.00 | -1.97% | 4,555,000 |
| Mar 31, 2026 | 10,025.00 | 10,250.00 | 9,950.00 | 10,150.00 | 10,150.00 | 2.53% | 8,339,300 |
| Mar 30, 2026 | 9,800.00 | 10,000.00 | 9,350.00 | 9,900.00 | 9,900.00 | 0.25% | 5,527,400 |
| Mar 27, 2026 | 9,950.00 | 10,025.00 | 9,800.00 | 9,875.00 | 9,875.00 | -0.75% | 2,596,000 |
| Mar 26, 2026 | 9,875.00 | 10,100.00 | 9,825.00 | 9,950.00 | 9,950.00 | 2.58% | 6,895,800 |
| Mar 25, 2026 | 9,450.00 | 9,950.00 | 9,375.00 | 9,700.00 | 9,700.00 | 2.11% | 7,972,400 |
| Mar 17, 2026 | 9,125.00 | 9,525.00 | 9,075.00 | 9,500.00 | 9,500.00 | 5.85% | 8,475,700 |
| Mar 16, 2026 | 9,025.00 | 9,075.00 | 8,525.00 | 8,975.00 | 8,975.00 | -0.55% | 5,446,100 |
| Mar 13, 2026 | 9,100.00 | 9,300.00 | 8,850.00 | 9,025.00 | 9,025.00 | -1.63% | 5,704,900 |
| Mar 12, 2026 | 9,225.00 | 9,250.00 | 8,900.00 | 9,175.00 | 9,175.00 | -0.54% | 6,663,900 |
| Mar 11, 2026 | 9,675.00 | 9,700.00 | 9,225.00 | 9,225.00 | 9,225.00 | -4.90% | 8,991,800 |
| Mar 10, 2026 | 9,275.00 | 9,875.00 | 8,950.00 | 9,700.00 | 9,700.00 | 9.30% | 21,065,900 |
| Mar 9, 2026 | 8,875.00 | 9,150.00 | 8,300.00 | 8,875.00 | 8,875.00 | -3.53% | 9,018,000 |
| Mar 6, 2026 | 10,000.00 | 10,025.00 | 9,200.00 | 9,200.00 | 9,200.00 | -8.46% | 13,793,400 |
| Mar 5, 2026 | 10,000.00 | 10,250.00 | 9,825.00 | 10,050.00 | 10,050.00 | 3.34% | 10,475,300 |
| Mar 4, 2026 | 10,525.00 | 10,525.00 | 9,500.00 | 9,725.00 | 9,725.00 | -10.16% | 21,836,800 |
| Mar 3, 2026 | 11,100.00 | 11,350.00 | 10,750.00 | 10,825.00 | 10,825.00 | -2.26% | 13,237,700 |