PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia · Delayed Price · Currency is IDR 6,950.00
-1,200.00 (-14.72%)
Oct 16, 2026, 4:08 PM WIB
IDX:INKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,975.00 | 7,675.00 | 6,950.00 | 6,950.00 | 6,950.00 | -14.72% | 17,254,300 |
| Oct 15, 2026 | 8,200.00 | 8,225.00 | 8,025.00 | 8,150.00 | 8,150.00 | -1.51% | 2,962,400 |
| Oct 14, 2026 | 8,375.00 | 8,475.00 | 8,275.00 | 8,275.00 | 8,275.00 | -0.60% | 1,618,200 |
| Oct 13, 2026 | 8,350.00 | 8,425.00 | 8,100.00 | 8,325.00 | 8,325.00 | -4.03% | 1,743,400 |
| Oct 12, 2026 | 8,275.00 | 8,675.00 | 8,000.00 | 8,675.00 | 8,675.00 | 4.83% | 3,930,000 |
| Oct 9, 2026 | 8,150.00 | 8,300.00 | 8,125.00 | 8,275.00 | 8,275.00 | 0.91% | 1,073,900 |
| Oct 8, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.91% | 1,970,000 |
| Oct 7, 2026 | 8,450.00 | 8,475.00 | 8,225.00 | 8,275.00 | 8,275.00 | -2.07% | 995,900 |
| Oct 6, 2026 | 8,225.00 | 8,475.00 | 8,200.00 | 8,450.00 | 8,450.00 | 3.68% | 2,435,500 |
| Oct 5, 2026 | 8,050.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1.24% | 1,969,500 |
| Oct 2, 2026 | 8,050.00 | 8,150.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.94% | 919,600 |
| Oct 1, 2026 | 8,300.00 | 8,325.00 | 7,950.00 | 7,975.00 | 7,975.00 | -3.04% | 3,040,800 |
| Sep 30, 2026 | 8,125.00 | 8,275.00 | 8,125.00 | 8,225.00 | 8,225.00 | 1.86% | 6,589,700 |
| Sep 29, 2026 | 7,975.00 | 8,225.00 | 7,925.00 | 8,075.00 | 8,075.00 | 1.25% | 3,369,500 |
| Sep 28, 2026 | 8,175.00 | 8,175.00 | 7,975.00 | 7,975.00 | 7,975.00 | -3.04% | 4,422,700 |
| Sep 25, 2026 | 8,250.00 | 8,300.00 | 8,200.00 | 8,225.00 | 8,225.00 | 0.92% | 3,346,900 |
| Sep 24, 2026 | 8,450.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | -3.55% | 3,103,900 |
| Sep 23, 2026 | 8,350.00 | 8,500.00 | 8,200.00 | 8,450.00 | 8,450.00 | 1.20% | 4,419,400 |
| Sep 22, 2026 | 8,625.00 | 8,650.00 | 8,225.00 | 8,350.00 | 8,350.00 | -2.62% | 5,493,600 |
| Sep 21, 2026 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 8,575.00 | -0.58% | 3,212,800 |
| Sep 18, 2026 | 8,775.00 | 8,825.00 | 8,625.00 | 8,625.00 | 8,625.00 | -1.15% | 6,317,700 |
| Sep 17, 2026 | 8,600.00 | 8,850.00 | 8,600.00 | 8,725.00 | 8,725.00 | 1.45% | 3,820,200 |
| Sep 16, 2026 | 8,700.00 | 8,800.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.86% | 5,039,200 |
| Sep 15, 2026 | 8,875.00 | 8,875.00 | 8,675.00 | 8,675.00 | 8,675.00 | -1.70% | 3,803,000 |
| Sep 14, 2026 | 8,850.00 | 8,925.00 | 8,575.00 | 8,825.00 | 8,825.00 | -0.28% | 6,253,600 |
| Sep 11, 2026 | 9,075.00 | 9,075.00 | 8,825.00 | 8,850.00 | 8,850.00 | -2.75% | 4,853,700 |
| Sep 10, 2026 | 9,300.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | -2.15% | 2,554,800 |
| Sep 9, 2026 | 9,475.00 | 9,500.00 | 9,250.00 | 9,300.00 | 9,300.00 | -1.59% | 3,401,900 |
| Sep 8, 2026 | 9,125.00 | 9,500.00 | 9,125.00 | 9,450.00 | 9,450.00 | 4.13% | 10,913,700 |
| Sep 7, 2026 | 8,900.00 | 9,125.00 | 8,825.00 | 9,075.00 | 9,075.00 | 3.13% | 3,620,300 |
| Sep 4, 2026 | 8,950.00 | 9,125.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 7,038,400 |
| Sep 3, 2026 | 8,825.00 | 8,975.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.85% | 4,411,800 |
| Sep 2, 2026 | 8,975.00 | 8,975.00 | 8,750.00 | 8,825.00 | 8,825.00 | -1.94% | 2,415,600 |
| Sep 1, 2026 | 8,725.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 3,175,300 |
| Aug 31, 2026 | 8,850.00 | 8,875.00 | 8,600.00 | 8,800.00 | 8,800.00 | -0.56% | 10,221,500 |
| Aug 28, 2026 | 8,875.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,850.00 | 0.57% | 2,234,900 |
| Aug 27, 2026 | 8,675.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 0.86% | 3,397,000 |
| Aug 26, 2026 | 8,725.00 | 8,850.00 | 8,600.00 | 8,725.00 | 8,725.00 | - | 4,627,700 |
| Aug 24, 2026 | 8,750.00 | 8,775.00 | 8,600.00 | 8,725.00 | 8,725.00 | -0.29% | 4,898,100 |
| Aug 21, 2026 | 8,650.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,750.00 | 1.16% | 3,903,700 |
| Aug 20, 2026 | 8,675.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.29% | 1,860,100 |
| Aug 19, 2026 | 8,800.00 | 8,850.00 | 8,625.00 | 8,625.00 | 8,625.00 | -1.15% | 3,749,600 |
| Aug 18, 2026 | 8,500.00 | 8,750.00 | 8,450.00 | 8,725.00 | 8,725.00 | 2.65% | 6,461,900 |
| Aug 14, 2026 | 8,475.00 | 8,575.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.29% | 2,491,000 |
| Aug 13, 2026 | 8,450.00 | 8,500.00 | 8,325.00 | 8,475.00 | 8,475.00 | 0.59% | 2,034,800 |
| Aug 12, 2026 | 8,300.00 | 8,575.00 | 8,250.00 | 8,425.00 | 8,425.00 | 1.51% | 5,538,700 |
| Aug 11, 2026 | 8,375.00 | 8,575.00 | 8,150.00 | 8,300.00 | 8,300.00 | -0.90% | 8,141,400 |
| Aug 10, 2026 | 8,400.00 | 8,475.00 | 8,375.00 | 8,375.00 | 8,375.00 | 0.60% | 2,975,300 |
| Aug 7, 2026 | 8,400.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,325.00 | 0.30% | 2,500,200 |
| Aug 6, 2026 | 8,400.00 | 8,475.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.90% | 5,760,200 |