Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

PT Indah Kiat Pulp & Paper Corp Tbk (IKP.BE)

Compare
0.2500
-0.0020
(-0.79%)
At close: April 4 at 8:15:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.25000.25000.25000.25000.2500-
Apr 3, 20250.25200.25200.25200.25200.2520-
Apr 2, 20250.25600.25600.25600.25600.2560-
Apr 1, 20250.25600.25600.25600.25600.2560-
Mar 31, 20250.25600.25600.25600.25600.2560-
Mar 28, 20250.25600.25600.25600.25600.2560-
Mar 27, 20250.25800.25800.25800.25800.2580-
Mar 26, 20250.25400.25400.25400.25400.2540-
Mar 25, 20250.24600.24600.24600.24600.2460-
Mar 24, 20250.24600.24600.24600.24600.2460-
Mar 21, 20250.24800.24800.24800.24800.2480-
Mar 20, 20250.25200.25200.25200.25200.2520-
Mar 19, 20250.25000.25000.25000.25000.2500-
Mar 18, 20250.24400.24400.24400.24400.2440-
Mar 17, 20250.25800.25800.25800.25800.2580-
Mar 14, 20250.25200.25200.25200.25200.2520-
Mar 13, 20250.25200.25200.25200.25200.2520-
Mar 12, 20250.25200.25200.25200.25200.2520-
Mar 11, 20250.25400.25400.25400.25400.2540-
Mar 10, 20250.27800.27800.27800.27800.2780-
Mar 7, 20250.29000.29000.29000.29000.2900-
Mar 6, 20250.26800.26800.26800.26800.2680-
Mar 5, 20250.27000.27000.27000.27000.2700-
Mar 4, 20250.25400.25400.25400.25400.2540-
Mar 3, 20250.26800.26800.26800.26800.2680-
Feb 28, 20250.29200.29200.29200.29200.2920-
Feb 27, 20250.30400.30400.30400.30400.3040-
Feb 26, 20250.31200.31200.31200.31200.3120-
Feb 25, 20250.32600.32600.32600.32600.3260-
Feb 24, 20250.33600.33600.33600.33600.3360-
Feb 21, 20250.35400.35400.35400.35400.3540-
Feb 20, 20250.35200.35200.35200.35200.3520-
Feb 19, 20250.35200.35200.35200.35200.3520-
Feb 18, 20250.35600.35600.35600.35600.3560-
Feb 17, 20250.35400.35400.35400.35400.3540-
Feb 14, 20250.33200.33200.33200.33200.3320-
Feb 13, 20250.34200.34200.34200.34200.3420-
Feb 12, 20250.32800.32800.32800.32800.3280-
Feb 11, 20250.34400.34400.34400.34400.3440-
Feb 10, 20250.34000.34000.34000.34000.3400-
Feb 7, 20250.34200.34200.34200.34200.3420-
Feb 6, 20250.35200.35200.35200.35200.3520-
Feb 5, 20250.36200.36200.36200.36200.3620-
Feb 4, 20250.37400.37400.37400.37400.3740-
Feb 3, 20250.36400.36400.36400.36400.3640-
Jan 31, 20250.37600.37600.37600.37600.3760-
Jan 30, 20250.37200.37200.37200.37200.3720-
Jan 29, 20250.38000.38000.38000.38000.3800-
Jan 28, 20250.38000.38000.38000.38000.3800-
Jan 27, 20250.37800.37800.37800.37800.3780-
Jan 24, 20250.38400.38400.38400.38400.3840-
Jan 23, 20250.38400.38400.38400.38400.3840-
Jan 22, 20250.38200.38200.38200.38200.3820-
Jan 21, 20250.38200.38200.38200.38200.3820-
Jan 20, 20250.38200.38200.38200.38200.3820-
Jan 17, 20250.37800.37800.37800.37800.3780-
Jan 16, 20250.37600.37600.37600.37600.3760-
Jan 15, 20250.37600.37600.37600.37600.3760-
Jan 14, 20250.37400.37400.37400.37400.3740-
Jan 13, 20250.38000.38000.38000.38000.3800-
Jan 10, 20250.36400.36400.36400.36400.3640-
Jan 9, 20250.36600.36600.36600.36600.3660-
Jan 8, 20250.37200.37200.37200.37200.3720-
Jan 7, 20250.37800.37800.37800.37800.3780-
Jan 6, 20250.38600.38600.38600.38600.3860-
Jan 3, 20250.38600.38600.38600.38600.3860-
Jan 2, 20250.38600.38600.38600.38600.3860-
Dec 30, 20240.38600.38600.38600.38600.3860-
Dec 27, 20240.38400.38400.38400.38400.3840-
Dec 23, 20240.38200.38200.38200.38200.3820-
Dec 20, 20240.37400.37400.37400.37400.3740-
Dec 19, 20240.38200.38200.38200.38200.3820-
Dec 18, 20240.38600.38600.38600.38600.3860-
Dec 17, 20240.40000.40000.40000.40000.4000-
Dec 16, 20240.40600.40600.40600.40600.4060-
Dec 13, 20240.41000.41000.41000.41000.4100-
Dec 12, 20240.41000.41000.41000.41000.4100-
Dec 11, 20240.41600.41600.41600.41600.4160-
Dec 10, 20240.41200.41200.41200.41200.4120-
Dec 9, 20240.41000.41000.41000.41000.4100-
Dec 6, 20240.41200.41200.41200.41200.4120-
Dec 5, 20240.42000.42000.42000.42000.4200-
Dec 4, 20240.41800.41800.41800.41800.4180-
Dec 3, 20240.41200.41200.41200.41200.4120-
Dec 2, 20240.41600.41600.41600.41600.4160-
Nov 29, 20240.41800.41800.41800.41800.4180-
Nov 28, 20240.42400.42400.42400.42400.4240-
Nov 27, 20240.41000.41000.41000.41000.4100-
Nov 26, 20240.41800.41800.41800.41800.4180-
Nov 25, 20240.41800.41800.41800.41800.4180-
Nov 22, 20240.40800.40800.40800.40800.4080-
Nov 21, 20240.40600.40600.40600.40600.4060-
Nov 20, 20240.40400.40400.40400.40400.4040-
Nov 19, 20240.40800.40800.40800.40800.4080-
Nov 18, 20240.41000.41000.41000.41000.4100-
Nov 15, 20240.40600.40600.40600.40600.4060-
Nov 14, 20240.40800.40800.40800.40800.4080-
Nov 13, 20240.41200.41200.41200.41200.4120-
Nov 12, 20240.41200.41200.41200.41200.4120-
Nov 11, 20240.41000.41000.41000.41000.4100-
Nov 8, 20240.40400.40400.40400.40400.4040-
Nov 7, 20240.42000.42000.42000.42000.4200-
Nov 6, 20240.39600.39600.39600.39600.3960-
Nov 5, 20240.40800.40800.40800.40800.4080-
Nov 4, 20240.40800.40800.40800.40800.4080-
Nov 1, 20240.44000.44000.44000.44000.4400-
Oct 31, 20240.45400.45400.45400.45400.4540-
Oct 30, 20240.46200.46200.46200.46200.4620-
Oct 29, 20240.46200.46200.46200.46200.4620-
Oct 28, 20240.45400.45400.45400.45400.4540-
Oct 25, 20240.46200.46200.46200.46200.4620-
Oct 24, 20240.46200.46200.46200.46200.4620-
Oct 23, 20240.46600.46600.46600.46600.4660-
Oct 22, 20240.47000.47000.47000.47000.4700-
Oct 21, 20240.47600.47600.47600.47600.4760-
Oct 18, 20240.47200.47200.47200.47200.4720-
Oct 17, 20240.47200.47200.47200.47200.4720-
Oct 16, 20240.47200.47200.47200.47200.4720-
Oct 15, 20240.47200.47200.47200.47200.4720-
Oct 14, 20240.47200.47200.47200.47200.4720-
Oct 11, 20240.47200.47200.47200.47200.4720-
Oct 10, 20240.46600.46600.46600.46600.4660-
Oct 9, 20240.47000.47000.47000.47000.4700-
Oct 8, 20240.49200.49200.49200.49200.4920-
Oct 7, 20240.50500.50500.50500.50500.5050-
Oct 4, 20240.50500.50500.50500.50500.5050-
Oct 3, 20240.50500.50500.50500.50500.5050-
Oct 2, 20240.51500.51500.51500.51500.5150-
Oct 1, 20240.50000.50000.50000.50000.5000-
Sep 30, 20240.50500.50500.50500.50500.5050-
Sep 27, 20240.48200.48200.48200.48200.4820-
Sep 26, 20240.48200.48200.48200.48200.4820-
Sep 25, 20240.48000.48000.48000.48000.4800-
Sep 24, 20240.47200.47200.47200.47200.4720-
Sep 23, 20240.47000.47000.47000.47000.4700-
Sep 20, 20240.46600.46600.46600.46600.4660-
Sep 19, 20240.46800.46800.46800.46800.4680-
Sep 18, 20240.46600.46600.46600.46600.4660-
Sep 17, 20240.46600.46600.46600.46600.4660-
Sep 16, 20240.47200.47200.47200.47200.4720-
Sep 13, 20240.47200.47200.47200.47200.4720-
Sep 12, 20240.47200.47200.47200.47200.4720-
Sep 11, 20240.47200.47200.47200.47200.4720-
Sep 10, 20240.49200.49200.49200.49200.4920-
Sep 9, 20240.47200.47200.47200.47200.4720-
Sep 6, 20240.46000.46000.46000.46000.4600-
Sep 5, 20240.46200.46200.46200.46200.4620-
Sep 4, 20240.45200.45200.45200.45200.4520-
Sep 3, 20240.45000.45000.45000.45000.4500-
Sep 2, 20240.45800.45800.45800.45800.4580-
Aug 30, 20240.46200.46200.46200.46200.4620-
Aug 29, 20240.47200.47200.47200.47200.4720-
Aug 28, 20240.47000.47000.47000.47000.4700-
Aug 27, 20240.48000.48000.48000.48000.4800-
Aug 26, 20240.48000.48000.48000.48000.4800-
Aug 23, 20240.48000.48000.48000.48000.4800-
Aug 22, 20240.46600.46600.46600.46600.4660-
Aug 21, 20240.47600.47600.47600.47600.4760-
Aug 20, 20240.47600.47600.47600.47600.4760-
Aug 19, 20240.47200.47200.47200.47200.4720-
Aug 16, 20240.46200.46200.46200.46200.4620-
Aug 15, 20240.46200.46200.46200.46200.4620-
Aug 14, 20240.45600.45600.45600.45600.4560-
Aug 13, 20240.44600.44600.44600.44600.4460-
Aug 12, 20240.44000.44000.44000.44000.4400-
Aug 9, 20240.44000.44000.44000.44000.4400-
Aug 8, 20240.43200.43200.43200.43200.4320-
Aug 7, 20240.44200.44200.44200.44200.4420-
Aug 6, 20240.41800.41800.41800.41800.4180-
Aug 5, 20240.42000.42000.42000.42000.4200-
Aug 2, 20240.44800.44800.44800.44800.4480-
Aug 1, 20240.45000.45000.45000.45000.4500-
Jul 31, 20240.45400.45400.45400.45400.4540-
Jul 30, 20240.43800.43800.43800.43800.4380-
Jul 29, 20240.43800.43800.43800.43800.4380-
Jul 26, 20240.43800.43800.43800.43800.4380-
Jul 25, 20240.43600.43600.43600.43600.4360-
Jul 24, 20240.45600.45600.45600.45600.4560-
Jul 23, 20240.46200.46200.46200.46200.4620-
Jul 22, 20240.46000.46000.46000.46000.4600-
Jul 19, 20240.45800.45800.45800.45800.4580-
Jul 18, 20240.46000.46000.46000.46000.4600-
Jul 17, 20240.46200.46200.46200.46200.4620-
Jul 16, 20240.46600.46600.46600.46600.4660-
Jul 15, 20240.46600.46600.46600.46600.4660-
Jul 12, 20240.46600.46600.46600.46600.4660-
Jul 11, 20240.47200.47200.47200.47200.4720-
Jul 10, 20240.48000.48000.48000.48000.4800-
Jul 9, 20240.48600.48600.48600.48600.4860-
Jul 8, 20240.48200.48200.48200.48200.4820-
Jul 5, 20240.48600.48600.48600.48600.4860-
Jul 4, 20240.49200.49200.49200.49200.4920-
Jul 3, 20240.49600.49600.49600.49600.4960-
Jul 2, 20240.49200.49200.49200.49200.4920-
Jul 1, 20240.49000.49000.49000.49000.4900-
Jun 28, 2024 0.0028 Dividend
Jun 28, 20240.49600.49600.49600.49600.4960-
Jun 27, 20240.49600.49600.49600.4960-49.5040-
Jun 26, 20240.50500.50500.50500.5050-50.4023-
Jun 25, 20240.48000.48000.48000.4800-47.9071-
Jun 24, 20240.48200.48200.48200.4820-48.1067-
Jun 21, 20240.49000.49000.49000.4900-48.9052-
Jun 20, 20240.47600.47600.47600.4760-47.5079-
Jun 19, 20240.48600.48600.48600.4860-48.5059-
Jun 18, 20240.47600.47600.47600.4760-47.5079-
Jun 17, 20240.47600.47600.47600.4760-47.5079-
Jun 14, 20240.47600.47600.47600.4760-47.5079-
Jun 13, 20240.48600.48600.48600.4860-48.5059-
Jun 12, 20240.47600.47600.47600.4760-47.5079-
Jun 11, 20240.50500.50500.50500.5050-50.4023-
Jun 10, 20240.49800.49800.49800.4980-49.7036-
Jun 7, 20240.51000.51000.51000.5100-50.9013-
Jun 6, 20240.51000.51000.51000.5100-50.9013-
Jun 5, 20240.50500.50500.50500.5050-50.4023-
Jun 4, 20240.51000.51000.51000.5100-50.9013-
Jun 3, 20240.51000.51000.51000.5100-50.9013-
May 31, 20240.51500.51500.51500.5150-51.4003-
May 30, 20240.53500.53500.53500.5350-53.3965-
May 29, 20240.53000.53000.53000.5300-52.8974-
May 28, 20240.53500.53500.53500.5350-53.3965-
May 27, 20240.52000.52000.52000.5200-51.8994-
May 24, 20240.54000.54000.54000.5400-53.8955-
May 23, 20240.54000.54000.54000.5400-53.8955-
May 22, 20240.54000.54000.54000.5400-53.8955-
May 21, 20240.54500.54500.54500.5450-54.3945-
May 20, 20240.54500.54500.54500.5450-54.3945-
May 17, 20240.55000.55000.55000.5500-54.8935-
May 16, 20240.54000.54000.54000.5400-53.8955-
May 15, 20240.53000.53000.53000.5300-52.8974-
May 14, 20240.53500.53500.53500.5350-53.3965-
May 13, 20240.55000.55000.55000.5500-54.8935-
May 10, 20240.54000.54000.54000.5400-53.8955-
May 9, 20240.54000.54000.54000.5400-53.8955-
May 8, 20240.52500.52500.52500.5250-52.3984-
May 7, 20240.53500.53500.53500.5350-53.3965-
May 6, 20240.53000.53000.53000.5300-52.8974-
May 3, 20240.52500.52500.52500.5250-52.3984-
May 2, 20240.51500.51500.51500.5150-51.4003-
Apr 30, 20240.52500.52500.52500.5250-52.3984-
Apr 29, 20240.50500.50500.50500.5050-50.4023-
Apr 26, 20240.51500.51500.51500.5150-51.4003-
Apr 25, 20240.55000.55000.55000.5500-54.8935-
Apr 24, 20240.56500.56500.56500.5650-56.3906-
Apr 23, 20240.54500.54500.54500.5450-54.3945-
Apr 22, 20240.55500.55500.55500.5550-55.3926-
Apr 19, 20240.54500.54500.54500.5450-54.3945-
Apr 18, 20240.54500.54500.54500.5450-54.3945-
Apr 17, 20240.54500.54500.54500.5450-54.3945-
Apr 16, 20240.54500.54500.54500.5450-54.3945-
Apr 15, 20240.54000.54000.54000.5400-53.8955-
Apr 12, 20240.54000.54000.54000.5400-53.8955-
Apr 11, 20240.54000.54000.54000.5400-53.8955-
Apr 10, 20240.54000.54000.54000.5400-53.8955-
Apr 9, 20240.54000.54000.54000.5400-53.8955-
Apr 8, 20240.54500.54500.54500.5450-54.3945-
Apr 5, 20240.55000.55000.55000.5500-54.8935-
Apr 4, 20240.55500.55500.55500.5550-55.3926-

Related Tickers

213500.KS Hansol Paper Co., Ltd.
8,290.00
+4.41%
 
009580.KS Moorim P&P Co., Ltd.
3,020.00
+5.41%
 
200488.SZ Shandong Chenming Paper Holdings Limited
0.5000
0.00%
 
RUCHIRA.BO Ruchira Papers Limited
121.30
-1.54%
 
IPB.SG
 
HHP.VN Hai Phong Hoang Ha Paper Joint Stock Company
8,340.00
-0.36%
 
GLN.F
 
8CP.F Canfor Pulp Products Inc.
0.4200
-1.87%
 
PAPER.KW Shuaiba Industrial Company K.P.S.C.
187.00
0.00%
 
027970.KS Hankuk Paper Mfg. Co., Ltd
776.00
+0.26%