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
16 Juli 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
5,470,982,941.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Desember 2000
Activity Sector
PULP & PAPER
Number of Securities
5,470,982,941 (Total)
As of 14 Oct 2024
51.28% Scripless = 2,805,727,570.000
Local Percentage
28.79%
Foreign Percentage
22.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 10,375 10,675 10,275 10,325 60,450 62,824,740,000 3,389
19 Oct 2023 10,600 10,600 10,300 10,450 66,062 68,881,745,000 3,944
20 Oct 2023 10,425 10,450 10,100 10,275 66,586 68,363,880,000 4,341
23 Oct 2023 10,275 10,275 9,650 9,775 130,121 128,085,107,500 6,784
24 Oct 2023 9,700 10,000 9,675 9,800 49,308 48,437,090,000 2,341
25 Oct 2023 9,875 9,875 9,300 9,400 123,369 117,298,135,000 6,178
26 Oct 2023 9,400 9,750 9,275 9,500 133,461 126,812,410,000 5,065
27 Oct 2023 9,600 10,125 9,550 10,000 111,400 109,897,002,500 3,892
30 Oct 2023 10,000 10,100 9,100 9,300 92,171 87,220,567,500 5,556
31 Oct 2023 9,300 9,600 9,200 9,600 106,019 100,587,445,000 4,942
01 Nov 2023 9,100 9,200 8,200 8,225 339,852 291,269,610,000 14,481
02 Nov 2023 8,400 8,700 8,300 8,575 169,074 143,744,070,000 6,746
03 Nov 2023 8,725 8,725 8,325 8,475 87,676 74,299,100,000 4,219
06 Nov 2023 8,475 8,700 8,475 8,700 49,274 42,406,920,000 3,282
07 Nov 2023 8,700 8,700 8,350 8,500 81,875 69,328,002,500 5,173
08 Nov 2023 8,475 8,500 8,300 8,400 32,851 27,524,545,000 1,948
09 Nov 2023 8,425 8,650 8,300 8,575 64,436 55,166,335,000 3,819
10 Nov 2023 8,600 8,650 8,350 8,475 42,771 36,179,170,000 2,295
13 Nov 2023 8,575 8,800 8,450 8,750 69,103 59,812,630,000 3,671
14 Nov 2023 8,800 8,900 8,625 8,625 60,684 52,947,320,000 4,455
15 Nov 2023 8,575 8,625 8,450 8,475 112,875 95,931,212,500 7,022
16 Nov 2023 8,500 8,675 8,400 8,675 74,937 64,016,817,500 3,682
17 Nov 2023 8,650 8,675 8,500 8,500 62,339 53,384,652,500 3,359
20 Nov 2023 8,475 8,600 8,475 8,500 38,322 32,637,830,000 2,530
21 Nov 2023 8,550 8,700 8,525 8,650 54,358 46,914,060,000 2,273
22 Nov 2023 8,625 8,650 8,475 8,550 43,699 37,367,162,500 2,239
23 Nov 2023 8,550 8,550 8,300 8,450 76,743 64,519,575,000 3,890
24 Nov 2023 8,450 8,450 8,350 8,450 24,716 20,780,627,500 1,741
27 Nov 2023 8,425 8,425 8,325 8,350 35,511 29,701,445,000 3,638
28 Nov 2023 8,350 8,525 8,350 8,450 42,147 35,658,207,500 3,073
29 Nov 2023 8,525 8,875 8,525 8,800 96,203 84,211,540,000 4,650
04 Dec 2023 8,575 8,575 8,350 8,425 84,970 71,564,395,000 4,407
06 Dec 2023 8,575 8,650 8,400 8,400 50,596 43,043,242,500 3,103
07 Dec 2023 8,500 8,500 8,250 8,300 60,327 50,388,005,000 3,329
08 Dec 2023 8,350 8,475 8,075 8,150 66,835 55,239,940,000 3,664
12 Dec 2023 7,825 8,150 7,775 8,075 85,429 68,357,455,000 3,786
13 Dec 2023 8,075 8,100 7,925 8,000 49,216 39,344,655,000 2,540
14 Dec 2023 8,025 8,050 7,850 7,850 42,267 33,344,017,500 2,664
15 Dec 2023 7,850 8,075 7,850 7,975 57,504 45,848,257,500 3,497
19 Dec 2023 8,100 8,100 7,900 7,925 31,850 25,287,987,500 2,681
20 Dec 2023 7,925 8,575 7,925 8,400 167,747 140,243,997,500 7,066
21 Dec 2023 8,400 8,450 8,275 8,325 38,315 32,059,752,500 2,873
28 Dec 2023 8,300 8,450 8,275 8,375 55,036 46,044,015,000 2,261
29 Dec 2023 8,375 8,425 8,300 8,325 26,348 21,974,052,500 1,412
02 Jan 2024 8,325 8,500 8,250 8,350 31,693 26,392,100,000 2,356
03 Jan 2024 8,350 8,500 8,250 8,475 44,087 37,106,530,000 3,310
04 Jan 2024 8,525 8,525 8,350 8,425 43,418 36,620,895,000 2,476
05 Jan 2024 8,425 8,450 8,325 8,375 38,832 32,574,350,000 2,016
08 Jan 2024 8,375 8,450 8,125 8,125 47,038 38,675,855,000 3,498
09 Jan 2024 8,150 8,225 8,000 8,000 56,047 45,229,127,500 3,671
10 Jan 2024 7,950 8,225 7,950 8,000 94,513 76,055,397,500 3,878
11 Jan 2024 8,000 8,150 8,000 8,050 44,961 36,329,760,000 1,844
18 Jan 2024 7,975 8,050 7,975 7,975 37,217 29,753,415,000 2,173
19 Jan 2024 8,050 8,050 7,900 8,000 38,775 30,881,252,500 1,937
22 Jan 2024 8,050 8,050 7,800 7,925 38,772 30,603,897,500 2,679
23 Jan 2024 7,925 7,950 7,600 7,675 74,224 57,305,680,000 4,514
24 Jan 2024 7,725 7,875 7,675 7,775 37,803 29,300,590,000 2,996
25 Jan 2024 7,775 7,775 7,600 7,600 49,658 38,010,335,000 2,872
29 Jan 2024 7,950 7,950 7,850 7,900 37,180 29,314,060,000 1,609
30 Jan 2024 7,900 7,900 7,675 7,700 44,385 34,302,580,000 3,107
31 Jan 2024 7,725 7,825 7,650 7,825 92,024 71,555,045,000 2,947
01 Feb 2024 7,775 7,800 7,650 7,700 47,062 36,301,832,500 4,005
02 Feb 2024 7,700 8,200 7,650 8,125 96,239 77,199,525,000 6,549
05 Feb 2024 8,150 8,175 7,900 7,900 46,520 37,195,722,500 3,607
06 Feb 2024 7,950 8,075 7,875 8,000 28,553 22,781,355,000 2,462
07 Feb 2024 8,000 8,150 7,950 7,950 36,729 29,527,115,000 2,945
12 Feb 2024 7,975 8,000 7,800 7,850 38,374 30,258,147,500 2,981
13 Feb 2024 7,950 8,025 7,850 7,950 33,440 26,589,132,500 2,486
15 Feb 2024 8,050 8,150 7,825 7,875 59,172 46,849,082,500 3,737
16 Feb 2024 7,900 8,050 7,875 7,975 36,111 28,770,687,500 2,473
19 Feb 2024 8,000 8,025 7,850 7,850 25,809 20,351,260,000 2,255
20 Feb 2024 7,900 7,925 7,700 7,725 76,121 58,949,420,000 4,799
21 Feb 2024 7,775 7,775 7,700 7,775 35,032 27,129,645,000 2,196
22 Feb 2024 7,800 7,925 7,725 7,900 50,777 39,771,062,500 2,730
23 Feb 2024 7,975 7,975 7,825 7,925 40,864 32,326,545,000 2,787
26 Feb 2024 7,950 7,975 7,825 7,900 26,692 21,078,737,500 1,922
27 Feb 2024 7,900 7,925 7,750 7,800 36,741 28,605,672,500 3,091
28 Feb 2024 7,825 8,125 7,750 8,125 96,260 77,178,980,000 4,147
01 Mar 2024 8,725 9,100 8,525 8,975 119,912 106,327,357,500 7,007
04 Mar 2024 8,950 8,950 8,625 8,725 66,855 58,464,397,500 7,370
05 Mar 2024 8,725 8,800 8,450 8,575 58,187 50,047,932,500 4,527
06 Mar 2024 8,575 8,600 8,250 8,300 98,804 82,669,415,000 6,944
07 Mar 2024 8,300 8,500 8,250 8,375 111,685 93,445,432,500 6,735
08 Mar 2024 8,400 8,450 8,300 8,325 56,226 47,012,772,500 4,493
13 Mar 2024 8,400 8,625 8,350 8,500 73,223 62,092,415,000 6,086
15 Mar 2024 8,600 8,625 8,450 8,550 89,721 76,652,525,000 2,961
18 Mar 2024 8,550 9,225 8,550 9,150 193,651 174,932,377,500 10,142
19 Mar 2024 9,150 9,400 9,050 9,150 108,756 100,643,240,000 8,455
20 Mar 2024 9,150 9,225 8,950 9,200 73,827 66,929,555,000 4,091
21 Mar 2024 9,300 9,325 9,075 9,150 39,797 36,608,452,500 3,228
22 Mar 2024 9,150 9,475 9,150 9,350 90,984 85,374,647,500 5,421
26 Mar 2024 9,750 9,875 9,525 9,700 76,668 74,514,400,000 5,715
27 Mar 2024 9,800 9,875 9,575 9,775 62,321 60,783,080,000 5,135
28 Mar 2024 9,800 9,925 9,575 9,575 110,738 107,472,922,500 6,337
01 Apr 2024 9,550 9,725 9,225 9,550 73,216 69,190,697,500 5,461
02 Apr 2024 9,500 9,725 9,250 9,650 146,570 140,361,940,000 5,733
03 Apr 2024 9,550 9,975 9,450 9,900 88,540 86,875,492,500 5,164
04 Apr 2024 9,900 9,925 9,650 9,650 45,307 44,160,427,500 3,279
05 Apr 2024 9,650 9,800 9,525 9,575 23,799 22,886,370,000 2,724
18 Apr 2024 9,525 9,850 9,500 9,650 67,367 65,469,087,500 4,959
19 Apr 2024 9,650 9,775 9,500 9,650 62,756 60,643,547,500 2,849
22 Apr 2024 9,650 9,900 9,650 9,850 50,330 49,426,395,000 4,316
23 Apr 2024 9,900 9,950 9,675 9,725 47,433 46,314,905,000 3,235
24 Apr 2024 9,725 10,000 9,700 9,825 91,513 90,419,772,500 4,921
25 Apr 2024 9,925 9,925 9,625 9,650 58,609 57,068,487,500 3,791
26 Apr 2024 9,650 9,725 8,800 8,975 141,943 129,856,510,000 7,010
02 May 2024 9,375 9,525 9,175 9,225 46,513 43,257,365,000 3,387
03 May 2024 9,225 9,400 9,225 9,325 20,025 18,746,162,500 2,222
06 May 2024 9,500 9,550 9,375 9,450 29,047 27,474,837,500 3,948
07 May 2024 9,450 9,750 9,350 9,425 28,156 26,850,252,500 4,190
08 May 2024 9,475 9,525 9,350 9,525 40,701 38,496,972,500 2,997
13 May 2024 9,450 9,725 9,350 9,675 66,224 63,591,340,000 4,522
14 May 2024 9,675 9,725 9,475 9,475 33,906 32,463,532,500 3,617
15 May 2024 9,475 9,775 9,475 9,700 44,217 42,729,967,500 2,796
16 May 2024 9,700 9,775 9,575 9,700 27,021 26,079,737,500 2,587
17 May 2024 9,700 9,900 9,700 9,800 40,188 39,393,275,000 2,392
20 May 2024 9,800 9,875 9,625 9,700 30,988 30,042,020,000 3,215
21 May 2024 9,725 9,800 9,550 9,625 32,213 31,140,915,000 2,638
22 May 2024 9,725 9,725 9,575 9,625 18,061 17,408,852,500 2,067
27 May 2024 9,625 9,650 9,200 9,275 44,444 41,352,572,500 4,277
28 May 2024 9,250 9,675 9,125 9,600 60,797 57,980,030,000 3,485
29 May 2024 9,550 9,650 9,400 9,550 25,352 24,214,305,000 2,000
30 May 2024 9,600 9,700 9,250 9,475 62,912 59,995,762,500 3,792
31 May 2024 9,475 9,525 9,100 9,100 140,952 129,078,840,000 5,212
03 Jun 2024 9,100 9,400 8,900 9,325 33,825 31,275,117,500 3,589
04 Jun 2024 9,275 9,400 9,175 9,275 37,849 35,099,792,500 3,767
07 Jun 2024 9,325 9,500 9,225 9,300 29,809 27,769,207,500 2,564
10 Jun 2024 9,300 9,325 9,025 9,125 40,681 37,074,582,500 4,240
11 Jun 2024 9,075 9,300 8,975 8,975 51,425 46,720,665,000 5,181
12 Jun 2024 8,950 8,950 8,375 8,475 78,644 67,651,820,000 5,772
14 Jun 2024 8,750 8,850 8,500 8,675 20,512 17,730,427,500 2,315
20 Jun 2024 8,825 8,925 8,700 8,925 30,070 26,591,455,000 1,943
21 Jun 2024 8,900 9,075 8,800 8,800 52,929 46,967,685,000 2,802
24 Jun 2024 8,875 8,975 8,750 8,775 28,363 25,076,890,000 3,837
25 Jun 2024 8,825 8,825 8,650 8,750 24,090 21,045,367,500 2,325
26 Jun 2024 8,800 9,150 8,800 9,100 48,527 43,927,180,000 3,823
27 Jun 2024 9,125 9,150 8,900 8,925 25,440 22,938,587,500 2,346
28 Jun 2024 8,850 9,075 8,850 8,900 55,156 49,304,367,500 2,935
01 Jul 2024 8,950 9,075 8,900 9,050 32,025 28,793,222,500 2,410
02 Jul 2024 9,050 9,100 8,925 9,000 32,203 28,936,435,000 2,689
03 Jul 2024 9,050 9,150 8,950 9,150 25,579 23,194,045,000 2,686
04 Jul 2024 9,150 9,200 8,950 8,975 35,563 32,079,457,500 3,466
05 Jul 2024 9,050 9,050 8,750 8,850 57,186 50,602,615,000 2,968
08 Jul 2024 8,850 8,975 8,700 8,800 64,888 57,129,567,500 4,388
09 Jul 2024 8,800 8,950 8,750 8,875 62,969 55,703,150,000 2,378
10 Jul 2024 8,875 8,900 8,700 8,725 30,526 26,698,415,000 2,999
11 Jul 2024 8,725 8,825 8,600 8,700 48,830 42,333,595,000 3,139
12 Jul 2024 8,700 8,725 8,350 8,450 93,414 79,062,347,500 6,663
15 Jul 2024 8,450 8,625 8,450 8,625 26,134 22,346,540,000 2,418
16 Jul 2024 8,650 8,675 8,550 8,650 21,885 18,842,225,000 1,941
17 Jul 2024 8,675 8,675 8,450 8,525 45,158 38,462,112,500 4,117
18 Jul 2024 8,500 8,575 8,425 8,500 44,444 37,672,675,000 2,848
19 Jul 2024 8,450 8,550 8,325 8,500 51,010 42,891,147,500 4,104
22 Jul 2024 8,550 8,575 8,375 8,450 28,919 24,394,315,000 2,353
23 Jul 2024 8,500 8,525 8,375 8,450 28,244 23,816,980,000 1,769
24 Jul 2024 8,450 8,475 8,150 8,200 73,813 61,089,830,000 4,282
25 Jul 2024 8,175 8,200 7,975 8,050 98,621 79,243,952,500 5,066
26 Jul 2024 8,050 8,125 8,000 8,075 39,819 32,178,047,500 3,150
29 Jul 2024 8,075 8,150 8,025 8,050 22,574 18,219,360,000 2,966
30 Jul 2024 8,125 8,250 8,000 8,225 47,381 38,572,085,000 3,821
31 Jul 2024 8,275 8,350 8,150 8,350 41,126 34,104,552,500 3,102
01 Aug 2024 8,425 8,450 8,075 8,100 88,451 72,589,300,000 4,643
02 Aug 2024 8,100 8,250 8,025 8,250 59,668 48,544,540,000 3,790
05 Aug 2024 8,175 8,175 7,800 7,875 80,704 64,113,860,000 6,983
06 Aug 2024 7,900 8,000 7,800 7,900 53,090 41,893,630,000 3,405
07 Aug 2024 7,875 8,250 7,875 8,200 65,485 53,280,395,000 3,317
08 Aug 2024 8,150 8,175 7,900 7,900 66,356 52,953,697,500 4,220
09 Aug 2024 8,000 8,025 7,900 7,925 35,788 28,436,135,000 2,535
12 Aug 2024 7,925 8,100 7,925 8,075 30,973 24,891,615,000 2,025
13 Aug 2024 8,150 8,175 8,025 8,150 32,940 26,739,657,500 2,250
14 Aug 2024 8,200 8,350 8,100 8,350 56,776 47,012,500,000 3,958
15 Aug 2024 8,350 8,350 8,250 8,275 33,071 27,432,592,500 3,005
16 Aug 2024 8,350 8,400 8,275 8,350 38,017 31,726,247,500 2,611
19 Aug 2024 8,350 8,550 8,350 8,550 70,230 59,615,467,500 2,910
20 Aug 2024 8,575 8,625 8,450 8,475 53,230 45,305,812,500 3,302
21 Aug 2024 8,525 8,550 8,450 8,450 24,438 20,723,125,000 1,640
22 Aug 2024 8,400 8,475 8,300 8,475 28,557 24,024,975,000 2,292
26 Aug 2024 8,650 8,750 8,625 8,750 41,546 36,070,927,500 2,492
27 Aug 2024 8,750 8,775 8,600 8,650 23,443 20,312,452,500 1,722
28 Aug 2024 8,700 8,700 8,375 8,600 95,112 80,662,607,500 5,524
29 Aug 2024 8,575 8,575 8,350 8,350 62,788 52,824,867,500 5,557
26 Sep 2024 8,500 8,500 8,375 8,475 58,967 49,813,005,000 3,412
27 Sep 2024 8,500 8,575 8,375 8,525 38,374 32,552,612,500 2,795
30 Sep 2024 8,550 8,950 8,450 8,650 254,258 222,783,670,000 12,128
01 Oct 2024 8,700 8,875 8,650 8,850 106,967 94,073,647,500 5,021
02 Oct 2024 8,850 9,000 8,675 8,825 114,042 101,030,390,000 5,326
03 Oct 2024 8,875 8,950 8,775 8,850 48,518 42,910,330,000 2,817
04 Oct 2024 8,850 8,875 8,725 8,825 29,370 25,839,507,500 2,045
07 Oct 2024 8,775 8,900 8,750 8,775 62,562 55,196,255,000 2,998
08 Oct 2024 8,800 8,825 8,500 8,525 104,389 89,812,402,500 4,566
09 Oct 2024 8,525 8,525 8,325 8,350 78,567 65,898,782,500 6,031
10 Oct 2024 8,350 8,425 8,250 8,250 64,393 53,449,575,000 3,891
11 Oct 2024 8,275 8,450 8,275 8,400 39,207 32,903,205,000 2,244

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online