Efek Terdaftar

Indah Kiat Pulp and Paper Tbk, PT

Security name
Indah Kiat Pulp and Paper Tbk
Issuer
Indah Kiat Pulp and Paper Tbk, PT
ISIN Code
ID1000062201
Short Code
INKP
Type
Saham Biasa
Listing Date
July 16, 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
5,470,982,941.00
Currency
IDR
Form
Electronic
Effective Date ISIN
December 13, 2000
Activity Sector
PULP & PAPER
Number of Securities
5,470,982,941 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 6,700 6,900 6,650 6,650 44,727 30,272,707,500 3,232
07 Jan 2025 6,650 6,725 6,575 6,575 32,802 21,797,590,000 1,807
08 Jan 2025 6,600 6,650 6,450 6,475 53,616 35,041,022,500 2,839
09 Jan 2025 6,475 6,525 6,375 6,375 45,534 29,280,472,500 2,113
10 Jan 2025 6,400 6,475 6,375 6,400 35,437 22,704,282,500 1,147
14 Jan 2025 6,700 6,750 6,425 6,425 29,710 19,402,425,000 2,200
15 Jan 2025 6,450 6,650 6,450 6,525 38,670 25,351,797,500 1,930
16 Jan 2025 6,550 6,750 6,550 6,650 33,173 22,058,962,500 1,500
17 Jan 2025 6,650 6,725 6,550 6,550 30,610 20,316,387,500 1,499
20 Jan 2025 6,575 6,850 6,575 6,725 48,352 32,715,100,000 2,468
21 Jan 2025 6,750 6,900 6,725 6,725 33,439 22,764,155,000 2,020
23 Jan 2025 6,775 6,900 6,750 6,750 30,267 20,653,340,000 1,793
24 Jan 2025 6,800 6,850 6,775 6,800 11,638 7,922,970,000 521
30 Jan 2025 6,750 6,750 6,600 6,600 19,225 12,770,197,500 1,352
31 Jan 2025 6,600 6,775 6,600 6,750 20,436 13,704,682,500 1,152
03 Feb 2025 6,750 6,825 6,600 6,750 21,164 14,172,875,000 1,509
04 Feb 2025 6,750 6,750 6,575 6,575 27,120 17,946,247,500 1,720
05 Feb 2025 6,525 6,600 6,425 6,425 28,504 18,477,180,000 2,487
06 Feb 2025 6,425 6,450 6,100 6,150 38,872 24,323,282,500 2,888
07 Feb 2025 6,175 6,200 6,050 6,050 31,836 19,428,442,500 1,727
10 Feb 2025 6,025 6,225 5,925 6,150 24,041 14,584,495,000 1,728
11 Feb 2025 6,150 6,200 6,000 6,000 26,476 16,119,515,000 1,542
12 Feb 2025 6,000 6,075 5,825 5,850 103,351 60,946,700,000 3,559
13 Feb 2025 5,875 6,325 5,875 6,150 50,275 30,800,952,500 2,620
14 Feb 2025 6,125 6,250 5,975 6,050 31,002 18,810,562,500 2,189
17 Feb 2025 6,075 6,450 6,050 6,350 64,193 40,460,712,500 3,781
18 Feb 2025 6,350 6,475 6,300 6,325 21,907 13,933,270,000 1,494
19 Feb 2025 6,325 6,375 6,225 6,350 18,626 11,768,770,000 1,633
21 Feb 2025 6,325 6,450 6,225 6,300 27,973 17,784,225,000 2,372
24 Feb 2025 6,275 6,350 6,150 6,200 22,478 14,045,215,000 1,545
25 Feb 2025 6,200 6,200 5,800 5,800 101,022 59,469,770,000 4,644
27 Feb 2025 5,600 5,850 5,525 5,575 61,500 34,610,102,500 4,233
28 Feb 2025 5,550 5,550 4,700 4,700 1,836,864 876,377,651,500 12,884
03 Mar 2025 4,610 5,100 4,610 4,940 528,595 259,430,728,500 14,781
04 Mar 2025 4,850 4,880 4,600 4,670 247,284 117,278,868,000 11,388
05 Mar 2025 4,730 5,050 4,670 4,920 225,226 110,377,668,500 9,134
06 Mar 2025 5,000 5,275 4,950 5,050 155,874 79,859,138,500 5,178
07 Mar 2025 5,100 5,550 5,100 5,400 170,724 92,221,500,000 6,561
10 Mar 2025 5,425 5,450 5,100 5,125 76,091 39,546,767,500 4,630
11 Mar 2025 5,025 5,100 4,830 4,870 159,178 78,147,493,000 6,253
12 Mar 2025 4,870 4,910 4,790 4,810 113,781 54,965,393,000 4,765
13 Mar 2025 4,850 4,910 4,790 4,800 70,438 34,036,093,000 3,814
14 Mar 2025 4,800 4,840 4,740 4,820 59,364 28,515,849,000 2,436
17 Mar 2025 4,850 5,000 4,850 4,900 88,548 43,694,036,000 4,082
18 Mar 2025 4,940 4,940 4,550 4,800 108,421 51,377,042,000 4,629
19 Mar 2025 4,800 4,860 4,700 4,820 42,205 20,300,068,000 2,640
20 Mar 2025 4,840 4,980 4,800 4,880 56,132 27,571,967,000 2,906
21 Mar 2025 4,910 4,910 4,770 4,800 135,309 64,905,208,000 3,170
24 Mar 2025 4,800 4,850 4,680 4,730 88,872 42,361,374,000 3,189
25 Mar 2025 4,780 4,910 4,720 4,820 52,376 25,184,844,000 2,727
26 Mar 2025 4,830 4,940 4,830 4,850 119,242 58,210,566,000 5,198
27 Mar 2025 4,840 5,075 4,810 4,920 226,192 111,483,754,000 4,424
08 Apr 2025 4,450 4,550 4,220 4,460 260,753 116,069,514,000 6,424
09 Apr 2025 4,460 4,540 4,290 4,350 116,439 50,852,250,000 5,762
10 Apr 2025 4,680 4,880 4,610 4,790 160,668 76,349,398,000 3,533
11 Apr 2025 4,770 5,100 4,670 5,000 92,781 46,172,621,000 4,010
14 Apr 2025 5,025 5,200 5,000 5,025 64,330 32,680,997,500 4,026
15 Apr 2025 5,100 5,150 4,890 4,970 57,340 28,633,603,500 2,741
16 Apr 2025 4,990 5,025 4,810 4,820 61,241 29,988,668,000 2,939
17 Apr 2025 4,820 4,870 4,790 4,810 40,248 19,403,600,000 3,361
21 Apr 2025 4,810 4,910 4,720 4,750 50,108 23,975,462,000 2,897
22 Apr 2025 4,750 5,025 4,750 5,025 50,195 24,714,339,500 3,885
23 Apr 2025 5,100 5,150 4,940 5,075 49,467 24,987,557,500 2,183
24 Apr 2025 5,025 5,300 5,025 5,050 52,076 26,873,425,000 3,561
25 Apr 2025 5,075 5,300 5,075 5,275 68,206 35,721,122,500 3,461
28 Apr 2025 5,300 5,375 5,175 5,175 53,266 27,941,320,000 3,580
29 Apr 2025 5,225 5,300 5,175 5,200 24,741 12,923,417,500 1,494
30 Apr 2025 5,200 5,425 5,150 5,150 83,733 43,930,937,500 2,919
02 May 2025 5,150 5,425 5,150 5,375 74,454 39,548,812,500 2,942
05 May 2025 5,400 5,850 5,350 5,850 159,001 90,513,157,500 6,959
06 May 2025 5,900 5,975 5,750 5,825 88,875 52,275,930,000 4,024
07 May 2025 5,850 5,925 5,650 5,650 114,734 65,810,595,000 5,900
08 May 2025 5,650 5,775 5,550 5,650 71,571 40,509,807,500 3,115
09 May 2025 5,700 5,950 5,700 5,775 62,657 36,443,292,500 3,097
14 May 2025 5,925 5,975 5,775 5,800 111,494 65,419,255,000 4,529
15 May 2025 5,875 6,075 5,850 5,850 105,882 62,990,460,000 4,358
16 May 2025 5,875 6,050 5,825 5,975 72,042 42,847,367,500 2,829
19 May 2025 6,050 6,300 5,975 6,150 141,988 87,778,217,500 7,684
20 May 2025 6,200 6,400 6,150 6,175 123,769 77,729,307,500 7,631
21 May 2025 6,175 6,300 6,150 6,175 54,236 33,621,275,000 2,626
23 May 2025 6,275 6,300 6,175 6,175 41,442 25,806,730,000 2,023
26 May 2025 6,200 6,250 6,100 6,250 54,339 33,648,547,500 3,023
27 May 2025 6,200 6,475 6,200 6,325 87,517 55,793,455,000 4,127
28 May 2025 6,400 6,425 6,225 6,425 70,736 44,972,287,500 3,574
02 Jun 2025 6,425 6,425 6,200 6,250 57,924 36,207,582,500 3,684
03 Jun 2025 6,250 6,275 6,050 6,200 52,757 32,495,165,000 2,394
04 Jun 2025 6,200 6,675 6,200 6,675 164,415 107,162,780,000 6,395
10 Jun 2025 6,425 6,675 6,425 6,500 86,964 56,840,105,000 3,385
11 Jun 2025 6,525 6,650 6,425 6,650 61,622 40,586,882,500 2,563
12 Jun 2025 6,650 6,650 6,400 6,500 79,664 51,962,880,000 3,033
13 Jun 2025 6,400 6,475 6,175 6,275 148,953 93,780,212,500 5,573
16 Jun 2025 6,225 6,325 6,150 6,175 51,096 31,795,690,000 2,997
17 Jun 2025 6,225 6,300 6,150 6,225 40,662 25,315,487,500 1,634
18 Jun 2025 6,250 6,250 5,900 6,025 143,094 86,070,125,000 4,963
19 Jun 2025 6,025 6,025 5,725 5,750 138,273 80,471,562,500 8,113
20 Jun 2025 5,700 5,925 5,675 5,800 208,353 121,119,045,000 3,100
23 Jun 2025 5,700 5,800 5,550 5,775 103,345 58,844,170,000 4,387
24 Jun 2025 5,800 5,950 5,775 5,825 27,922 16,302,312,500 1,577
25 Jun 2025 5,825 5,875 5,650 5,650 54,271 31,043,245,000 2,517
26 Jun 2025 5,650 5,750 5,650 5,725 20,914 11,905,442,500 1,469
30 Jun 2025 5,850 5,850 5,725 5,750 29,205 16,867,777,500 1,776
01 Jul 2025 5,850 5,850 5,500 5,525 95,500 53,240,680,000 7,061
02 Jul 2025 5,550 5,625 5,450 5,475 63,718 35,180,240,000 2,880
03 Jul 2025 5,500 5,575 5,450 5,450 32,678 17,999,185,000 1,752
04 Jul 2025 5,475 5,525 5,350 5,375 29,205 15,778,162,500 1,783
07 Jul 2025 5,375 5,475 5,325 5,375 28,365 15,329,222,500 1,831
08 Jul 2025 5,375 5,475 5,375 5,450 30,908 16,829,855,000 1,623
09 Jul 2025 5,500 5,575 5,425 5,500 41,603 22,872,342,500 1,637
10 Jul 2025 5,525 5,625 5,475 5,575 52,111 28,998,857,500 1,715
11 Jul 2025 5,575 5,875 5,525 5,800 57,764 33,362,552,500 2,470
15 Jul 2025 5,725 5,775 5,650 5,725 34,424 19,623,287,500 2,298
16 Jul 2025 5,750 5,800 5,675 5,675 35,386 20,277,365,000 1,596
17 Jul 2025 5,700 5,775 5,700 5,725 31,632 18,119,157,500 1,134
18 Jul 2025 5,725 5,775 5,700 5,750 30,357 17,400,532,500 1,791
21 Jul 2025 5,750 5,850 5,725 5,825 39,309 22,812,570,000 2,171
22 Jul 2025 5,825 5,875 5,750 5,750 45,239 26,304,565,000 2,217
23 Jul 2025 5,750 6,275 5,700 6,275 178,568 108,475,205,000 5,574
24 Jul 2025 6,400 6,625 6,150 6,175 155,090 98,461,005,000 6,407
25 Jul 2025 6,175 6,175 6,050 6,100 73,571 44,886,877,500 3,611
28 Jul 2025 6,100 6,850 6,100 6,800 240,924 159,153,375,000 8,950
29 Jul 2025 6,800 6,900 6,575 6,775 137,169 92,371,600,000 6,255
30 Jul 2025 6,775 7,250 6,750 7,125 235,142 167,002,305,000 10,754
31 Jul 2025 7,150 7,250 6,800 6,800 133,441 92,881,695,000 5,818
01 Aug 2025 6,450 7,375 6,200 7,300 316,888 216,901,380,000 9,331
04 Aug 2025 7,275 7,850 7,050 7,700 295,706 223,808,740,000 16,554
05 Aug 2025 7,725 7,775 7,350 7,375 109,409 82,105,732,500 5,957
06 Aug 2025 7,375 7,775 7,375 7,450 123,511 93,742,442,500 8,430
07 Aug 2025 7,500 7,650 7,350 7,400 65,719 49,063,335,000 5,723
08 Aug 2025 7,600 8,150 7,600 8,000 295,417 236,271,735,000 14,736
11 Aug 2025 8,150 8,200 7,850 8,125 128,422 103,633,865,000 11,250
12 Aug 2025 8,150 8,400 8,050 8,375 162,193 133,861,052,500 11,297
13 Aug 2025 8,375 8,375 8,000 8,000 162,867 132,730,572,500 7,091
14 Aug 2025 8,000 8,150 7,800 7,800 152,032 119,953,435,000 8,949
15 Aug 2025 7,825 8,100 7,825 7,975 142,144 113,810,097,500 5,697
19 Aug 2025 8,050 8,100 7,925 8,000 65,667 52,437,277,500 3,628
20 Aug 2025 8,050 8,150 7,925 7,975 74,879 59,981,915,000 2,600
21 Aug 2025 7,950 8,000 7,625 7,700 220,427 170,844,570,000 17,033
22 Aug 2025 7,700 7,850 7,675 7,750 52,316 40,592,997,500 3,135
25 Aug 2025 7,800 7,900 7,775 7,850 47,912 37,595,035,000 2,322
26 Aug 2025 7,850 7,850 7,650 7,650 54,591 42,138,710,000 2,873
27 Aug 2025 7,650 8,000 7,575 7,950 94,542 73,146,337,500 4,852
28 Aug 2025 8,000 8,175 7,850 7,975 100,200 80,293,542,500 5,807
29 Aug 2025 7,800 7,925 7,600 7,700 102,458 79,084,482,500 4,956
01 Sep 2025 7,300 7,925 7,150 7,850 115,299 88,026,425,000 4,703
02 Sep 2025 7,950 8,175 7,925 8,150 101,319 81,685,227,500 4,771
03 Sep 2025 8,175 8,250 8,000 8,000 45,139 36,643,080,000 2,961
04 Sep 2025 8,025 8,075 7,875 7,900 29,383 23,279,637,500 1,924
08 Sep 2025 7,925 8,125 7,825 7,875 53,120 42,428,052,500 2,567
09 Sep 2025 7,675 7,875 7,500 7,600 85,794 65,394,035,000 4,812
10 Sep 2025 7,700 7,750 7,600 7,600 24,635 18,897,522,500 1,589
11 Sep 2025 7,625 7,775 7,575 7,575 29,737 22,724,597,500 2,264
12 Sep 2025 7,625 7,875 7,625 7,775 41,789 32,518,200,000 2,414
15 Sep 2025 7,775 7,850 7,525 7,550 75,785 57,731,537,500 5,030
16 Sep 2025 7,550 7,575 7,425 7,500 65,591 48,993,922,500 4,055
17 Sep 2025 7,550 7,625 7,475 7,600 42,232 31,869,922,500 2,343
18 Sep 2025 7,650 7,650 7,350 7,450 51,272 38,164,150,000 3,085
19 Sep 2025 7,450 7,500 7,300 7,300 65,934 48,405,597,500 2,896
22 Sep 2025 7,300 7,475 7,250 7,375 54,608 40,028,432,500 2,454
23 Sep 2025 7,375 7,400 7,250 7,300 49,212 35,904,050,000 2,830
24 Sep 2025 7,300 7,350 7,200 7,325 64,390 46,786,425,000 4,320
25 Sep 2025 7,350 7,850 7,300 7,775 125,223 95,581,685,000 6,345
26 Sep 2025 7,800 7,825 7,425 7,475 68,008 51,445,355,000 5,545
29 Sep 2025 7,450 7,625 7,275 7,500 93,826 69,809,240,000 4,673
30 Dec 2025 8,400 8,575 8,300 8,500 74,317 62,976,707,500 3,400

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 INKP : 50 IDR) 24 Jun 2025 26 Jun 2025 18 Jul 2025 Active
Proxy Voting   - 22 May 2025 16 Jun 2025 Active
Cash Dividend (1 INKP : 50 IDR) 27 Jun 2024 01 Jul 2024 19 Jul 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Cash Dividend (1 INKP : 50 IDR) 25 May 2023 29 May 2023 16 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 16 May 2023 Active
Cash Dividend (1 INKP : 50 IDR) 20 Jun 2022 22 Jun 2022 14 Jul 2022 Active
Proxy Voting   - 18 May 2022 10 Jun 2022 Active
Cash Dividend (1 INKP : 50 IDR) 03 Sep 2021 07 Sep 2021 29 Sep 2021 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Cash Dividend (1 INKP : 50 IDR) 04 Sep 2020 25 Sep 2020 Cancelled
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Cash Dividend (1 INKP : 100 IDR) 05 Jul 2019 09 Jul 2019 31 Jul 2019 Active
Proxy Voting   - 27 May 2019 27 Jun 2019 Active
Cash Dividend (1 INKP : 100 IDR) 04 Jul 2018 09 Jul 2018 27 Jul 2018 Active
Proxy Voting   - 31 May 2018 27 Jun 2018 Active
Cash Dividend (1 INKP : 30 IDR) 19 Jun 2017 22 Jun 2017 14 Jul 2017 Active
Proxy Voting   - 18 May 2017 12 Jun 2017 Active
Cash Dividend (1 INKP : 25 IDR) 12 Jul 2016 15 Jul 2016 29 Jul 2016 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Cash Dividend (1 INKP : 25 IDR) 02 Jul 2015 07 Jul 2015 29 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Cash Dividend (1 INKP : 25 IDR) 17 Oct 2014 22 Oct 2014 05 Nov 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 03 Jun 2013 19 Jun 2013 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 20 Aug 2007 06 Sep 2007 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 13 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 26 Jul 2005 12 Aug 2005 Active
Proxy Voting   - 14 Oct 2004 25 Oct 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 10 Sep 2002 26 Sep 2002 Active
Proxy Voting   - 08 Apr 2002 23 Apr 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online