PT Indah Kiat Pulp & Paper Tbk (IDX:INKP)
Indonesia
· Delayed Price · Currency is IDR 8,525.00
-100.00 (-1.16%)
At close: Dec 5, 2025
IDX:INKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7,500.00 | 7,525.00 | 7,325.00 | 7,475.00 | 7,475.00 | 1.01% | 6,545,500 |
| Oct 8, 2025 | 7,400.00 | 7,600.00 | 7,225.00 | 7,400.00 | 7,400.00 | - | 5,705,900 |
| Oct 7, 2025 | 7,550.00 | 7,675.00 | 7,375.00 | 7,400.00 | 7,400.00 | -1.66% | 8,034,500 |
| Oct 6, 2025 | 7,500.00 | 7,675.00 | 7,500.00 | 7,525.00 | 7,525.00 | 0.33% | 6,531,500 |
| Oct 3, 2025 | 7,425.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 8,021,700 |
| Oct 2, 2025 | 7,425.00 | 7,475.00 | 7,350.00 | 7,400.00 | 7,400.00 | - | 3,341,700 |
| Oct 1, 2025 | 7,275.00 | 7,650.00 | 7,200.00 | 7,400.00 | 7,400.00 | 0.68% | 11,570,600 |
| Sep 30, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.00% | 6,126,300 |
| Sep 29, 2025 | 7,450.00 | 7,625.00 | 7,275.00 | 7,500.00 | 7,500.00 | 0.33% | 9,382,600 |
| Sep 26, 2025 | 7,800.00 | 7,825.00 | 7,425.00 | 7,475.00 | 7,475.00 | -3.86% | 6,800,800 |
| Sep 25, 2025 | 7,350.00 | 7,850.00 | 7,300.00 | 7,775.00 | 7,775.00 | 6.14% | 12,522,300 |
| Sep 24, 2025 | 7,300.00 | 7,350.00 | 7,200.00 | 7,325.00 | 7,325.00 | 0.34% | 6,439,000 |
| Sep 23, 2025 | 7,375.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.02% | 4,921,200 |
| Sep 22, 2025 | 7,300.00 | 7,475.00 | 7,250.00 | 7,375.00 | 7,375.00 | 1.03% | 5,460,800 |
| Sep 19, 2025 | 7,450.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.01% | 6,593,400 |
| Sep 18, 2025 | 7,650.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,450.00 | -1.97% | 5,127,200 |
| Sep 17, 2025 | 7,550.00 | 7,625.00 | 7,475.00 | 7,600.00 | 7,600.00 | 1.33% | 4,223,200 |
| Sep 16, 2025 | 7,550.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,500.00 | -0.66% | 6,559,100 |
| Sep 15, 2025 | 7,775.00 | 7,850.00 | 7,525.00 | 7,550.00 | 7,550.00 | -2.89% | 7,578,500 |
| Sep 12, 2025 | 7,625.00 | 7,875.00 | 7,625.00 | 7,775.00 | 7,775.00 | 2.64% | 4,178,900 |
| Sep 11, 2025 | 7,625.00 | 7,775.00 | 7,575.00 | 7,575.00 | 7,575.00 | -0.33% | 2,973,700 |
| Sep 10, 2025 | 7,700.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 2,478,300 |
| Sep 9, 2025 | 7,675.00 | 7,875.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.49% | 8,579,400 |
| Sep 8, 2025 | 7,925.00 | 8,125.00 | 7,825.00 | 7,875.00 | 7,875.00 | -0.32% | 5,312,000 |
| Sep 4, 2025 | 8,025.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,900.00 | -1.25% | 2,938,300 |
| Sep 3, 2025 | 8,175.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 4,513,900 |
| Sep 2, 2025 | 7,950.00 | 8,175.00 | 7,925.00 | 8,150.00 | 8,150.00 | 3.82% | 10,131,900 |
| Sep 1, 2025 | 7,300.00 | 7,925.00 | 7,150.00 | 7,850.00 | 7,850.00 | 2.61% | 11,529,900 |
| Aug 29, 2025 | 7,800.00 | 7,925.00 | 7,600.00 | 7,650.00 | 7,650.00 | -4.08% | 10,929,200 |
| Aug 28, 2025 | 8,000.00 | 8,175.00 | 7,850.00 | 7,975.00 | 7,975.00 | 0.31% | 10,020,000 |
| Aug 27, 2025 | 7,650.00 | 8,000.00 | 7,575.00 | 7,950.00 | 7,950.00 | 3.92% | 9,454,200 |
| Aug 26, 2025 | 7,850.00 | 7,850.00 | 7,650.00 | 7,650.00 | 7,650.00 | -2.55% | 5,459,100 |
| Aug 25, 2025 | 7,800.00 | 7,900.00 | 7,775.00 | 7,850.00 | 7,850.00 | 1.29% | 4,791,200 |
| Aug 22, 2025 | 7,700.00 | 7,850.00 | 7,675.00 | 7,750.00 | 7,750.00 | 0.65% | 5,231,600 |
| Aug 21, 2025 | 7,950.00 | 8,000.00 | 7,625.00 | 7,700.00 | 7,700.00 | -3.45% | 22,042,700 |
| Aug 20, 2025 | 8,050.00 | 8,150.00 | 7,925.00 | 7,975.00 | 7,975.00 | -0.31% | 7,487,900 |
| Aug 19, 2025 | 8,050.00 | 8,100.00 | 7,925.00 | 8,000.00 | 8,000.00 | 0.31% | 6,566,700 |
| Aug 15, 2025 | 7,825.00 | 8,100.00 | 7,825.00 | 7,975.00 | 7,975.00 | 2.24% | 14,214,400 |
| Aug 14, 2025 | 8,000.00 | 8,150.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 15,203,200 |
| Aug 13, 2025 | 8,375.00 | 8,375.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.48% | 16,286,700 |
| Aug 12, 2025 | 8,150.00 | 8,400.00 | 8,050.00 | 8,375.00 | 8,375.00 | 3.08% | 16,219,300 |
| Aug 11, 2025 | 8,150.00 | 8,200.00 | 7,850.00 | 8,125.00 | 8,125.00 | 1.56% | 12,842,200 |
| Aug 8, 2025 | 7,600.00 | 8,150.00 | 7,600.00 | 8,000.00 | 8,000.00 | 8.11% | 29,541,700 |
| Aug 7, 2025 | 7,500.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | -0.67% | 6,571,900 |
| Aug 6, 2025 | 7,375.00 | 7,775.00 | 7,375.00 | 7,450.00 | 7,450.00 | 1.02% | 12,351,100 |
| Aug 5, 2025 | 7,725.00 | 7,775.00 | 7,350.00 | 7,375.00 | 7,375.00 | -4.22% | 10,940,900 |
| Aug 4, 2025 | 7,275.00 | 7,850.00 | 7,050.00 | 7,700.00 | 7,700.00 | 5.48% | 29,570,600 |
| Aug 1, 2025 | 6,450.00 | 7,375.00 | 6,200.00 | 7,300.00 | 7,300.00 | 7.35% | 31,688,800 |
| Jul 31, 2025 | 7,150.00 | 7,250.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.56% | 13,344,100 |
| Jul 30, 2025 | 6,775.00 | 7,250.00 | 6,750.00 | 7,125.00 | 7,125.00 | 5.17% | 23,514,200 |
| Jul 29, 2025 | 6,800.00 | 6,900.00 | 6,575.00 | 6,775.00 | 6,775.00 | -0.37% | 13,716,900 |
| Jul 28, 2025 | 6,100.00 | 6,850.00 | 6,100.00 | 6,800.00 | 6,800.00 | 11.48% | 24,092,400 |
| Jul 25, 2025 | 6,175.00 | 6,175.00 | 6,050.00 | 6,100.00 | 6,100.00 | -1.21% | 7,357,100 |
| Jul 24, 2025 | 6,400.00 | 6,625.00 | 6,150.00 | 6,175.00 | 6,175.00 | -1.59% | 15,509,000 |
| Jul 23, 2025 | 5,750.00 | 6,275.00 | 5,700.00 | 6,275.00 | 6,275.00 | 9.13% | 17,856,800 |
| Jul 22, 2025 | 5,825.00 | 5,875.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.29% | 4,523,900 |
| Jul 21, 2025 | 5,750.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,825.00 | 1.30% | 3,930,900 |
| Jul 18, 2025 | 5,725.00 | 5,775.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.44% | 3,035,700 |
| Jul 17, 2025 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,725.00 | 0.88% | 3,163,200 |