PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia · Delayed Price · Currency is IDR 8,750.00
-250.00 (-2.78%)
Sep 2, 2026, 11:59 AM WIB
IDX:INKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8,975.00 | 8,975.00 | 8,850.00 | 8,875.00 | - | -1.39% | 3,182,400 |
| 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 |
| Aug 5, 2026 | 8,525.00 | 8,550.00 | 8,325.00 | 8,375.00 | 8,375.00 | -1.47% | 2,785,000 |
| Aug 4, 2026 | 8,550.00 | 8,575.00 | 8,350.00 | 8,500.00 | 8,500.00 | 0.29% | 4,731,300 |
| Aug 3, 2026 | 8,700.00 | 8,825.00 | 8,400.00 | 8,475.00 | 8,475.00 | 0.89% | 9,811,500 |
| Jul 31, 2026 | 8,250.00 | 8,400.00 | 8,125.00 | 8,400.00 | 8,400.00 | 2.13% | 5,261,800 |
| Jul 30, 2026 | 7,900.00 | 8,250.00 | 7,900.00 | 8,225.00 | 8,225.00 | 3.79% | 3,570,100 |
| Jul 29, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 7,925.00 | 7,925.00 | -0.94% | 3,569,700 |
| Jul 28, 2026 | 8,150.00 | 8,300.00 | 7,975.00 | 8,000.00 | 8,000.00 | 0.63% | 5,275,400 |
| Jul 27, 2026 | 7,600.00 | 8,175.00 | 7,600.00 | 7,950.00 | 7,950.00 | 3.58% | 6,275,300 |
| Jul 24, 2026 | 7,700.00 | 7,750.00 | 7,550.00 | 7,675.00 | 7,675.00 | -0.65% | 3,926,300 |
| Jul 23, 2026 | 7,875.00 | 8,075.00 | 7,675.00 | 7,725.00 | 7,725.00 | -1.90% | 6,233,600 |
| Jul 22, 2026 | 7,875.00 | 7,975.00 | 7,800.00 | 7,875.00 | 7,875.00 | - | 3,954,200 |
| Jul 21, 2026 | 7,825.00 | 7,925.00 | 7,700.00 | 7,875.00 | 7,875.00 | 0.96% | 5,169,500 |
| Jul 20, 2026 | 7,625.00 | 7,850.00 | 7,625.00 | 7,800.00 | 7,800.00 | 2.30% | 3,873,800 |
| Jul 17, 2026 | 7,825.00 | 7,850.00 | 7,625.00 | 7,625.00 | 7,625.00 | -2.24% | 3,942,600 |
| Jul 16, 2026 | 7,425.00 | 7,900.00 | 7,375.00 | 7,800.00 | 7,800.00 | 5.05% | 5,480,000 |
| Jul 15, 2026 | 7,450.00 | 7,525.00 | 7,300.00 | 7,425.00 | 7,425.00 | -0.34% | 2,651,900 |
| Jul 14, 2026 | 7,450.00 | 7,550.00 | 7,375.00 | 7,450.00 | 7,450.00 | 1.02% | 2,044,100 |
| Jul 13, 2026 | 7,325.00 | 7,375.00 | 7,275.00 | 7,375.00 | 7,375.00 | 0.68% | 1,967,000 |
| Jul 10, 2026 | 7,250.00 | 7,425.00 | 7,225.00 | 7,325.00 | 7,325.00 | 0.69% | 1,647,500 |
| Jul 9, 2026 | 7,175.00 | 7,375.00 | 7,050.00 | 7,275.00 | 7,275.00 | 2.83% | 2,479,400 |
| Jul 8, 2026 | 7,400.00 | 7,400.00 | 7,050.00 | 7,075.00 | 7,075.00 | -4.71% | 2,844,900 |
| Jul 7, 2026 | 7,125.00 | 7,450.00 | 7,075.00 | 7,425.00 | 7,425.00 | 4.95% | 4,501,500 |
| Jul 6, 2026 | 7,075.00 | 7,175.00 | 7,000.00 | 7,075.00 | 7,075.00 | - | 1,876,900 |
| Jul 3, 2026 | 6,950.00 | 7,125.00 | 6,925.00 | 7,075.00 | 7,075.00 | 1.80% | 2,504,000 |
| Jul 2, 2026 | 6,975.00 | 7,125.00 | 6,875.00 | 6,950.00 | 6,950.00 | 0.36% | 2,328,200 |
| Jul 1, 2026 | 7,175.00 | 7,175.00 | 6,950.00 | 7,000.00 | 6,925.00 | -1.06% | 2,489,900 |
| Jun 30, 2026 | 7,075.00 | 7,200.00 | 6,875.00 | 7,075.00 | 6,999.20 | - | 15,189,500 |
| Jun 29, 2026 | 7,200.00 | 7,225.00 | 7,000.00 | 7,075.00 | 6,999.20 | -1.39% | 1,969,500 |
| Jun 26, 2026 | 7,225.00 | 7,350.00 | 7,100.00 | 7,175.00 | 7,098.13 | -0.35% | 3,049,400 |
| Jun 25, 2026 | 7,075.00 | 7,600.00 | 7,075.00 | 7,200.00 | 7,122.86 | 1.77% | 8,583,400 |
| Jun 24, 2026 | 7,400.00 | 7,400.00 | 7,075.00 | 7,075.00 | 6,999.20 | -2.75% | 4,167,800 |
| Jun 23, 2026 | 7,425.00 | 7,450.00 | 7,200.00 | 7,275.00 | 7,197.05 | -1.69% | 3,261,200 |