PT Indah Kiat Pulp & Paper Tbk (FRA:IKP)
Germany
· Delayed Price · Currency is EUR 0.416
-0.010 (-2.35%)
At close: Dec 5, 2025
FRA:IKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 5,100 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.90% | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.03% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.06% | - |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.52% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.35% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.09% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.24% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.19% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.17% | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.78% | - |
| Nov 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Nov 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Nov 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.67% | - |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.00% | - |
| Oct 29, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 10.53% | 20,000 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.26% | - |
| Oct 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Oct 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.11% | - |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.76% | - |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | - |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.95% | - |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.28% | - |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.67% | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | - |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.12% | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.75% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Oct 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.35% | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.65% | - |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.41% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.68% | - |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.72% | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.76% | - |
| Sep 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.43% | - |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.19% | - |
| Sep 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.65% | - |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.58% | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.65% | - |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.61% | - |
| Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.92% | - |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.06% | - |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.97% | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.02% | - |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.59% | - |
| Sep 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.12% | - |
| Aug 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.50% | - |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 4.71% | - |
| Aug 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Aug 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.03% | - |
| Aug 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.97% | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.49% | - |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.85% | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.45% | - |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.99% | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.02% | - |
| Aug 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Aug 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.07% | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.43% | - |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | - |
| Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.76% | - |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 10.37% | - |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.86% | - |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.05% | - |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.25% | - |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.36% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.29% | - |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 10.42% | 250 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |