Price History - INKP

Kembali ke Company
Ticker: INKP
Company: Indah Kiat Pulp & Paper Tbk
Date Open High Low Close Volume Value
28-Aug-2023 9,300.00 9,500.00 9,300.00 9,475.00 2,214,000 0
25-Aug-2023 9,400.00 9,475.00 9,250.00 9,300.00 3,087,100 0
24-Aug-2023 9,325.00 9,475.00 9,325.00 9,400.00 2,888,200 0
23-Aug-2023 9,450.00 9,650.00 9,325.00 9,325.00 6,993,200 0
22-Aug-2023 9,125.00 9,500.00 9,125.00 9,450.00 7,729,000 0
21-Aug-2023 9,375.00 9,425.00 9,000.00 9,075.00 16,890,100 0
18-Aug-2023 9,725.00 9,725.00 9,250.00 9,375.00 15,624,100 0
16-Aug-2023 10,025.00 10,025.00 9,625.00 9,750.00 10,489,800 0
15-Aug-2023 9,925.00 10,125.00 9,900.00 10,075.00 9,799,700 0
14-Aug-2023 9,750.00 10,000.00 9,750.00 9,950.00 18,105,700 0
11-Aug-2023 9,825.00 9,825.00 9,600.00 9,700.00 2,510,200 0
10-Aug-2023 9,800.00 9,875.00 9,725.00 9,800.00 8,028,200 0
09-Aug-2023 9,550.00 9,750.00 9,550.00 9,750.00 8,473,500 0
08-Aug-2023 9,625.00 9,725.00 9,550.00 9,550.00 6,449,200 0
07-Aug-2023 9,275.00 9,750.00 9,275.00 9,625.00 14,093,400 0
04-Aug-2023 9,400.00 9,400.00 9,250.00 9,275.00 5,847,700 0
03-Aug-2023 9,075.00 9,400.00 9,075.00 9,400.00 10,454,400 0
02-Aug-2023 9,200.00 9,350.00 9,050.00 9,075.00 12,333,700 0
01-Aug-2023 9,100.00 9,350.00 9,000.00 9,300.00 17,507,500 0
31-Jul-2023 8,900.00 9,250.00 8,825.00 9,150.00 8,472,300 0
28-Jul-2023 8,925.00 8,975.00 8,850.00 8,875.00 2,698,700 0
27-Jul-2023 8,850.00 9,050.00 8,825.00 8,925.00 3,536,100 0
26-Jul-2023 8,950.00 8,950.00 8,800.00 8,850.00 4,683,300 0
25-Jul-2023 8,950.00 9,000.00 8,900.00 8,950.00 2,214,500 0
24-Jul-2023 9,050.00 9,100.00 8,950.00 8,950.00 2,567,600 0
21-Jul-2023 8,925.00 9,000.00 8,725.00 9,000.00 6,092,100 0
20-Jul-2023 8,800.00 9,075.00 8,750.00 8,925.00 8,788,600 0
18-Jul-2023 8,800.00 8,975.00 8,675.00 8,725.00 7,123,000 0
17-Jul-2023 8,975.00 9,100.00 8,700.00 8,800.00 11,404,200 0
14-Jul-2023 9,150.00 9,200.00 8,875.00 8,950.00 8,173,500 0
13-Jul-2023 9,300.00 9,450.00 9,000.00 9,150.00 10,258,000 0
12-Jul-2023 9,475.00 9,650.00 9,250.00 9,400.00 12,491,500 0
11-Jul-2023 8,975.00 9,475.00 8,975.00 9,475.00 19,273,900 0
10-Jul-2023 8,850.00 9,000.00 8,725.00 8,975.00 5,125,400 0
07-Jul-2023 8,700.00 8,950.00 8,650.00 8,850.00 9,213,200 0
06-Jul-2023 8,725.00 8,850.00 8,625.00 8,775.00 5,517,900 0
05-Jul-2023 8,475.00 8,750.00 8,400.00 8,725.00 8,524,000 0
04-Jul-2023 8,400.00 8,550.00 8,375.00 8,475.00 3,059,600 0
03-Jul-2023 8,475.00 8,625.00 8,375.00 8,400.00 4,922,200 0
27-Jun-2023 8,600.00 8,775.00 8,450.00 8,500.00 12,229,900 0
26-Jun-2023 8,350.00 8,625.00 8,225.00 8,500.00 19,345,500 0
23-Jun-2023 7,900.00 8,350.00 7,900.00 8,275.00 12,002,400 0
22-Jun-2023 8,000.00 8,100.00 7,925.00 7,925.00 4,908,500 0
21-Jun-2023 8,050.00 8,150.00 7,950.00 8,000.00 5,779,400 0
20-Jun-2023 8,175.00 8,200.00 7,950.00 8,000.00 7,366,700 0
19-Jun-2023 8,000.00 8,225.00 8,000.00 8,175.00 10,657,500 0
16-Jun-2023 7,900.00 8,100.00 7,775.00 7,950.00 14,240,300 0
15-Jun-2023 7,775.00 8,100.00 7,700.00 7,850.00 18,202,900 0
14-Jun-2023 7,325.00 7,850.00 7,325.00 7,775.00 18,566,500 0
13-Jun-2023 7,375.00 7,425.00 7,275.00 7,325.00 2,433,500 0
12-Jun-2023 7,400.00 7,500.00 7,350.00 7,400.00 1,999,500 0
09-Jun-2023 7,325.00 7,475.00 7,275.00 7,400.00 4,806,700 0
08-Jun-2023 7,125.00 7,350.00 7,050.00 7,325.00 8,114,600 0
07-Jun-2023 7,050.00 7,100.00 7,000.00 7,100.00 4,489,800 0
06-Jun-2023 7,025.00 7,025.00 6,950.00 7,000.00 6,325,900 0
05-Jun-2023 7,000.00 7,125.00 6,950.00 7,025.00 9,880,600 0
31-May-2023 7,250.00 7,275.00 6,900.00 6,900.00 42,171,200 0
30-May-2023 7,275.00 7,325.00 7,225.00 7,275.00 3,223,600 0
29-May-2023 7,300.00 7,400.00 7,250.00 7,325.00 2,927,400 0
26-May-2023 7,200.00 7,325.00 7,200.00 7,275.00 2,861,600 0
25-May-2023 7,425.00 7,450.00 7,250.00 7,250.00 5,938,100 0
24-May-2023 7,550.00 7,600.00 7,425.00 7,425.00 0 0
23-May-2023 7,450.00 7,750.00 7,375.00 7,525.00 10,438,500 0
22-May-2023 7,175.00 7,475.00 7,175.00 7,450.00 4,518,700 0
19-May-2023 7,250.00 7,325.00 7,175.00 7,225.00 3,803,200 0
17-May-2023 7,375.00 7,450.00 7,250.00 7,250.00 5,246,200 0
16-May-2023 7,250.00 7,375.00 7,250.00 7,350.00 2,944,100 0
15-May-2023 7,250.00 7,325.00 7,175.00 7,250.00 2,693,000 0
12-May-2023 7,225.00 7,300.00 7,200.00 7,250.00 2,128,100 0
11-May-2023 7,375.00 7,375.00 7,175.00 7,200.00 2,715,900 0
10-May-2023 7,300.00 7,375.00 7,275.00 7,375.00 2,028,300 0
09-May-2023 7,150.00 7,325.00 7,150.00 7,250.00 2,909,200 0
08-May-2023 7,100.00 7,200.00 7,000.00 7,125.00 3,334,400 0
05-May-2023 7,175.00 7,250.00 7,075.00 7,100.00 4,032,700 0
04-May-2023 7,150.00 7,250.00 7,075.00 7,175.00 3,773,800 0
03-May-2023 7,450.00 7,450.00 7,125.00 7,150.00 15,652,500 0
02-May-2023 7,775.00 7,800.00 7,550.00 7,650.00 4,875,100 0
28-Apr-2023 7,900.00 7,975.00 7,750.00 7,775.00 6,175,100 0
27-Apr-2023 7,925.00 7,950.00 7,775.00 7,900.00 5,859,000 0
26-Apr-2023 7,600.00 7,925.00 7,525.00 7,925.00 9,191,800 0
18-Apr-2023 7,525.00 7,550.00 7,450.00 7,500.00 2,284,300 0
17-Apr-2023 7,525.00 7,625.00 7,450.00 7,525.00 2,851,000 0
14-Apr-2023 7,525.00 7,575.00 7,450.00 7,475.00 2,515,600 0
13-Apr-2023 7,650.00 7,700.00 7,500.00 7,500.00 2,551,500 0
12-Apr-2023 7,475.00 7,650.00 7,425.00 7,625.00 6,034,500 0
11-Apr-2023 7,425.00 7,500.00 7,400.00 7,475.00 2,635,800 0
10-Apr-2023 7,300.00 7,450.00 7,250.00 7,425.00 4,316,000 0
06-Apr-2023 7,250.00 7,625.00 7,250.00 7,275.00 8,101,700 0
05-Apr-2023 7,425.00 7,425.00 7,225.00 7,275.00 5,638,300 0
04-Apr-2023 7,500.00 7,525.00 7,350.00 7,450.00 4,072,500 0
03-Apr-2023 7,500.00 7,575.00 7,450.00 7,475.00 2,712,700 0
31-Mar-2023 7,650.00 7,675.00 7,500.00 7,500.00 4,321,500 0
30-Mar-2023 7,650.00 7,750.00 7,550.00 7,650.00 3,026,200 0
29-Mar-2023 7,600.00 7,675.00 7,475.00 7,625.00 4,817,100 0
28-Mar-2023 7,400.00 7,625.00 7,400.00 7,600.00 3,261,800 0
27-Mar-2023 7,375.00 7,500.00 7,350.00 7,400.00 2,593,200 0
24-Mar-2023 7,400.00 7,500.00 7,325.00 7,350.00 3,783,700 0
21-Mar-2023 7,150.00 7,400.00 7,150.00 7,400.00 5,552,300 0
20-Mar-2023 6,925.00 7,125.00 6,925.00 7,125.00 5,589,500 0
17-Mar-2023 6,875.00 7,025.00 6,875.00 6,875.00 12,778,800 0