PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia
· Delayed Price · Currency is IDR 8,875.00
-325.00 (-3.53%)
At close: Mar 9, 2026
IDX:INKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 11,200.00 | 11,525.00 | 10,750.00 | 11,075.00 | 11,075.00 | -4.53% | 21,254,300 |
| Feb 27, 2026 | 11,700.00 | 11,825.00 | 11,325.00 | 11,600.00 | 11,600.00 | -1.90% | 16,411,300 |
| Feb 26, 2026 | 11,900.00 | 12,750.00 | 11,625.00 | 11,825.00 | 11,825.00 | -1.46% | 52,911,000 |
| Feb 25, 2026 | 10,300.00 | 12,000.00 | 10,200.00 | 12,000.00 | 12,000.00 | 16.50% | 87,924,500 |
| Feb 24, 2026 | 10,300.00 | 10,450.00 | 10,175.00 | 10,300.00 | 10,300.00 | 0.49% | 13,056,300 |
| Feb 23, 2026 | 9,850.00 | 10,575.00 | 9,850.00 | 10,250.00 | 10,250.00 | 4.59% | 23,810,300 |
| Feb 20, 2026 | 10,450.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | -4.85% | 10,426,700 |
| Feb 19, 2026 | 9,875.00 | 10,475.00 | 9,875.00 | 10,300.00 | 10,300.00 | 4.30% | 30,819,300 |
| Feb 18, 2026 | 9,850.00 | 9,900.00 | 9,750.00 | 9,875.00 | 9,875.00 | 0.25% | 6,240,000 |
| Feb 13, 2026 | 9,450.00 | 9,975.00 | 9,450.00 | 9,850.00 | 9,850.00 | 3.14% | 11,641,000 |
| Feb 12, 2026 | 9,400.00 | 9,675.00 | 9,325.00 | 9,550.00 | 9,550.00 | 1.87% | 5,034,100 |
| Feb 11, 2026 | 9,175.00 | 9,475.00 | 9,125.00 | 9,375.00 | 9,375.00 | 3.02% | 6,409,000 |
| Feb 10, 2026 | 9,075.00 | 9,225.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.82% | 5,942,400 |
| Feb 9, 2026 | 9,000.00 | 9,175.00 | 8,825.00 | 9,175.00 | 9,175.00 | 3.67% | 4,911,200 |
| Feb 6, 2026 | 8,700.00 | 9,075.00 | 8,600.00 | 8,850.00 | 8,850.00 | -2.75% | 7,749,300 |
| Feb 5, 2026 | 9,000.00 | 9,300.00 | 8,925.00 | 9,100.00 | 9,100.00 | 2.25% | 9,495,700 |
| Feb 4, 2026 | 9,000.00 | 9,125.00 | 8,850.00 | 8,900.00 | 8,900.00 | -1.39% | 5,437,600 |
| Feb 3, 2026 | 8,500.00 | 9,025.00 | 8,325.00 | 9,025.00 | 9,025.00 | 10.06% | 10,649,600 |
| Feb 2, 2026 | 9,125.00 | 9,225.00 | 8,125.00 | 8,200.00 | 8,200.00 | -9.89% | 30,167,300 |
| Jan 30, 2026 | 9,200.00 | 9,325.00 | 8,925.00 | 9,100.00 | 9,100.00 | - | 8,198,500 |
| Jan 29, 2026 | 9,250.00 | 9,375.00 | 7,950.00 | 9,100.00 | 9,100.00 | -2.41% | 36,006,600 |
| Jan 28, 2026 | 9,475.00 | 9,850.00 | 8,950.00 | 9,325.00 | 9,325.00 | -11.40% | 52,568,800 |
| Jan 27, 2026 | 10,500.00 | 10,675.00 | 10,425.00 | 10,525.00 | 10,525.00 | 0.24% | 3,828,400 |
| Jan 26, 2026 | 10,600.00 | 10,725.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.71% | 7,628,800 |
| Jan 23, 2026 | 10,650.00 | 10,650.00 | 10,300.00 | 10,575.00 | 10,575.00 | -0.24% | 5,142,600 |
| Jan 22, 2026 | 10,075.00 | 10,800.00 | 10,075.00 | 10,600.00 | 10,600.00 | 5.21% | 12,851,700 |
| Jan 21, 2026 | 10,125.00 | 10,125.00 | 9,875.00 | 10,075.00 | 10,075.00 | -0.25% | 8,911,900 |
| Jan 20, 2026 | 10,000.00 | 10,475.00 | 9,975.00 | 10,100.00 | 10,100.00 | 1.00% | 6,476,000 |
| Jan 19, 2026 | 10,100.00 | 10,175.00 | 9,725.00 | 10,000.00 | 10,000.00 | - | 12,474,900 |
| Jan 15, 2026 | 10,200.00 | 10,375.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.48% | 8,388,200 |
| Jan 14, 2026 | 10,200.00 | 10,325.00 | 9,975.00 | 10,150.00 | 10,150.00 | -0.49% | 5,579,600 |
| Jan 13, 2026 | 9,900.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,200.00 | 3.03% | 12,532,300 |
| Jan 12, 2026 | 9,850.00 | 10,150.00 | 9,300.00 | 9,900.00 | 9,900.00 | 2.33% | 20,147,800 |
| Jan 9, 2026 | 9,700.00 | 9,875.00 | 9,575.00 | 9,675.00 | 9,675.00 | -0.26% | 5,500,700 |
| Jan 8, 2026 | 9,825.00 | 9,875.00 | 9,525.00 | 9,700.00 | 9,700.00 | -1.27% | 9,101,300 |
| Jan 7, 2026 | 9,600.00 | 9,950.00 | 9,600.00 | 9,825.00 | 9,825.00 | 2.88% | 19,656,000 |
| Jan 6, 2026 | 8,975.00 | 9,675.00 | 8,950.00 | 9,550.00 | 9,550.00 | 7.00% | 23,178,400 |
| Jan 5, 2026 | 8,800.00 | 8,975.00 | 8,575.00 | 8,925.00 | 8,925.00 | 1.71% | 13,458,600 |
| Jan 2, 2026 | 8,500.00 | 8,800.00 | 8,450.00 | 8,775.00 | 8,775.00 | 3.24% | 8,834,600 |
| Dec 30, 2025 | 8,400.00 | 8,575.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.80% | 7,431,700 |
| Dec 29, 2025 | 8,050.00 | 8,450.00 | 8,025.00 | 8,350.00 | 8,350.00 | 3.73% | 8,011,200 |
| Dec 24, 2025 | 8,125.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 3,079,600 |
| Dec 23, 2025 | 8,125.00 | 8,175.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.31% | 3,662,700 |
| Dec 22, 2025 | 8,050.00 | 8,150.00 | 7,975.00 | 8,125.00 | 8,125.00 | 0.93% | 3,578,900 |
| Dec 19, 2025 | 7,975.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 1.26% | 4,170,500 |
| Dec 18, 2025 | 8,075.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.55% | 6,485,400 |
| Dec 17, 2025 | 8,000.00 | 8,175.00 | 7,925.00 | 8,075.00 | 8,075.00 | 0.94% | 7,545,300 |
| Dec 16, 2025 | 7,975.00 | 8,025.00 | 7,875.00 | 8,000.00 | 8,000.00 | 0.63% | 4,922,900 |
| Dec 15, 2025 | 8,250.00 | 8,250.00 | 7,950.00 | 7,950.00 | 7,950.00 | -3.05% | 7,010,300 |
| Dec 12, 2025 | 7,975.00 | 8,325.00 | 7,950.00 | 8,200.00 | 8,200.00 | 4.13% | 12,014,900 |
| Dec 11, 2025 | 7,900.00 | 8,225.00 | 7,725.00 | 7,875.00 | 7,875.00 | -0.32% | 15,690,600 |
| Dec 10, 2025 | 8,300.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.66% | 18,754,400 |
| Dec 9, 2025 | 8,825.00 | 8,850.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.82% | 19,822,300 |
| Dec 8, 2025 | 8,525.00 | 8,950.00 | 8,525.00 | 8,800.00 | 8,800.00 | 3.23% | 14,149,100 |
| Dec 5, 2025 | 8,625.00 | 8,625.00 | 8,375.00 | 8,525.00 | 8,525.00 | -1.16% | 6,169,800 |
| Dec 4, 2025 | 8,750.00 | 8,875.00 | 8,575.00 | 8,625.00 | 8,625.00 | -1.43% | 4,370,400 |
| Dec 3, 2025 | 8,675.00 | 8,800.00 | 8,500.00 | 8,750.00 | 8,750.00 | 1.16% | 5,193,300 |
| Dec 2, 2025 | 8,700.00 | 8,900.00 | 8,575.00 | 8,650.00 | 8,650.00 | -0.57% | 6,940,100 |
| Dec 1, 2025 | 8,750.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,700.00 | -0.85% | 10,805,200 |
| Nov 28, 2025 | 8,100.00 | 8,825.00 | 8,025.00 | 8,775.00 | 8,775.00 | 9.35% | 35,985,700 |
| Nov 27, 2025 | 8,000.00 | 8,100.00 | 7,925.00 | 8,025.00 | 8,025.00 | 1.58% | 4,825,100 |
| Nov 26, 2025 | 8,000.00 | 8,150.00 | 7,825.00 | 7,900.00 | 7,900.00 | - | 13,226,000 |
| Nov 25, 2025 | 7,675.00 | 7,950.00 | 7,575.00 | 7,900.00 | 7,900.00 | 3.61% | 11,893,800 |
| Nov 24, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,625.00 | 7,625.00 | 0.33% | 4,192,500 |
| Nov 21, 2025 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 7,600.00 | -0.98% | 2,719,900 |
| Nov 20, 2025 | 7,550.00 | 7,825.00 | 7,550.00 | 7,675.00 | 7,675.00 | 2.33% | 6,639,500 |
| Nov 19, 2025 | 7,625.00 | 7,625.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.64% | 3,895,900 |
| Nov 18, 2025 | 7,525.00 | 7,625.00 | 7,500.00 | 7,625.00 | 7,625.00 | 0.66% | 4,019,200 |
| Nov 17, 2025 | 7,600.00 | 7,700.00 | 7,525.00 | 7,575.00 | 7,575.00 | - | 5,328,400 |
| Nov 14, 2025 | 7,525.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,575.00 | 0.33% | 3,896,200 |
| Nov 13, 2025 | 7,775.00 | 7,825.00 | 7,525.00 | 7,550.00 | 7,550.00 | -2.27% | 6,695,500 |
| Nov 12, 2025 | 7,550.00 | 8,050.00 | 7,500.00 | 7,725.00 | 7,725.00 | 2.66% | 16,558,900 |
| Nov 11, 2025 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 7,525.00 | 1.35% | 2,969,400 |
| Nov 10, 2025 | 7,500.00 | 7,525.00 | 7,425.00 | 7,425.00 | 7,425.00 | -1.00% | 2,721,500 |
| Nov 7, 2025 | 7,525.00 | 7,525.00 | 7,350.00 | 7,500.00 | 7,500.00 | 0.33% | 3,649,900 |
| Nov 6, 2025 | 7,450.00 | 7,550.00 | 7,375.00 | 7,475.00 | 7,475.00 | 0.34% | 2,418,300 |
| Nov 5, 2025 | 7,375.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | - | 5,703,300 |
| Nov 4, 2025 | 7,525.00 | 7,575.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.33% | 3,332,800 |
| Nov 3, 2025 | 7,500.00 | 7,650.00 | 7,425.00 | 7,475.00 | 7,475.00 | 0.34% | 4,087,700 |
| Oct 31, 2025 | 7,700.00 | 7,750.00 | 7,450.00 | 7,450.00 | 7,450.00 | -3.25% | 5,746,800 |
| Oct 30, 2025 | 7,775.00 | 7,825.00 | 7,675.00 | 7,700.00 | 7,700.00 | -0.96% | 2,743,500 |
| Oct 29, 2025 | 7,825.00 | 7,875.00 | 7,750.00 | 7,775.00 | 7,775.00 | 0.32% | 3,614,900 |
| Oct 28, 2025 | 7,700.00 | 7,900.00 | 7,625.00 | 7,750.00 | 7,750.00 | 1.64% | 7,457,200 |
| Oct 27, 2025 | 7,600.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,625.00 | 1.67% | 4,453,400 |
| Oct 24, 2025 | 7,700.00 | 7,750.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.28% | 3,903,900 |
| Oct 23, 2025 | 7,550.00 | 7,975.00 | 7,525.00 | 7,675.00 | 7,675.00 | 1.66% | 12,752,900 |
| Oct 22, 2025 | 7,475.00 | 7,650.00 | 7,475.00 | 7,550.00 | 7,550.00 | 1.34% | 4,998,100 |
| Oct 21, 2025 | 7,500.00 | 7,550.00 | 7,425.00 | 7,450.00 | 7,450.00 | -0.67% | 2,887,700 |
| Oct 20, 2025 | 7,250.00 | 7,525.00 | 7,250.00 | 7,500.00 | 7,500.00 | 3.45% | 6,116,800 |
| Oct 17, 2025 | 7,400.00 | 7,425.00 | 7,225.00 | 7,250.00 | 7,250.00 | -2.03% | 6,017,600 |
| Oct 16, 2025 | 7,450.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,400.00 | -0.67% | 4,309,600 |
| Oct 15, 2025 | 7,350.00 | 7,450.00 | 7,225.00 | 7,450.00 | 7,450.00 | 1.36% | 7,296,400 |
| Oct 14, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.65% | 9,590,900 |
| Oct 13, 2025 | 7,600.00 | 7,775.00 | 7,525.00 | 7,550.00 | 7,550.00 | -3.82% | 9,270,700 |
| Oct 10, 2025 | 7,525.00 | 8,075.00 | 7,400.00 | 7,850.00 | 7,850.00 | 5.02% | 18,790,700 |