PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia · Delayed Price · Currency is IDR 8,425.00
+125.00 (1.51%)
Aug 12, 2026, 4:14 PM WIB
IDX:INKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8,300.00 | 8,350.00 | 8,250.00 | 8,350.00 | - | 0.60% | 241,800 |
| 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 |
| Jun 22, 2026 | 7,350.00 | 7,600.00 | 7,350.00 | 7,400.00 | 7,320.71 | -1.00% | 1,629,800 |
| Jun 19, 2026 | 7,850.00 | 7,850.00 | 7,475.00 | 7,475.00 | 7,394.91 | -4.17% | 43,097,800 |
| Jun 18, 2026 | 7,625.00 | 7,850.00 | 7,475.00 | 7,800.00 | 7,716.43 | 1.96% | 2,525,600 |
| Jun 17, 2026 | 7,725.00 | 7,900.00 | 7,575.00 | 7,650.00 | 7,568.04 | -0.97% | 2,246,100 |
| Jun 15, 2026 | 7,900.00 | 8,000.00 | 7,600.00 | 7,725.00 | 7,642.23 | 0.32% | 5,523,600 |
| Jun 12, 2026 | 7,625.00 | 7,800.00 | 7,575.00 | 7,700.00 | 7,617.50 | 1.99% | 5,343,300 |
| Jun 11, 2026 | 7,950.00 | 7,975.00 | 7,425.00 | 7,550.00 | 7,469.11 | -4.73% | 6,453,600 |
| Jun 10, 2026 | 7,325.00 | 8,625.00 | 7,100.00 | 7,925.00 | 7,840.09 | 8.19% | 12,874,800 |
| Jun 9, 2026 | 6,500.00 | 7,425.00 | 6,450.00 | 7,325.00 | 7,246.52 | 12.69% | 7,780,900 |
| Jun 8, 2026 | 6,700.00 | 6,750.00 | 6,250.00 | 6,500.00 | 6,430.36 | -2.99% | 6,729,200 |
| Jun 5, 2026 | 7,200.00 | 7,200.00 | 6,650.00 | 6,700.00 | 6,628.21 | -4.96% | 5,154,500 |
| Jun 4, 2026 | 7,150.00 | 7,250.00 | 6,575.00 | 7,050.00 | 6,974.46 | -1.40% | 10,208,800 |
| Jun 3, 2026 | 7,850.00 | 7,875.00 | 7,075.00 | 7,150.00 | 7,073.39 | -7.74% | 10,151,000 |