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 28 Mar 2024
51.11% Scripless = 2,796,344,137.000
Local Percentage
27.47%
Foreign Percentage
23.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Sep 2023 10,225 10,850 10,025 10,200 254,319 265,614,845,000 9,584
13 Sep 2023 10,200 10,625 10,050 10,575 98,444 102,201,232,500 4,770
18 Sep 2023 10,600 10,750 10,225 10,500 50,088 52,432,292,500 3,451
19 Sep 2023 10,500 11,200 10,475 11,150 124,438 137,215,727,500 8,890
20 Sep 2023 11,175 11,375 10,850 10,925 81,950 90,412,610,000 5,583
21 Sep 2023 10,900 11,100 10,600 10,925 84,139 91,746,055,000 3,982
22 Sep 2023 10,925 11,625 10,900 11,500 146,875 167,284,497,500 7,465
25 Sep 2023 11,500 11,725 11,375 11,550 60,208 69,690,217,500 3,180
26 Sep 2023 11,550 11,850 11,325 11,450 111,709 129,825,167,500 6,686
27 Sep 2023 11,475 11,500 11,075 11,350 86,208 97,465,232,500 4,709
29 Sep 2023 11,375 11,450 10,800 11,100 95,332 105,483,975,000 5,163
02 Oct 2023 11,100 11,250 10,775 10,875 51,167 56,002,912,500 4,507
03 Oct 2023 10,875 11,125 10,600 10,625 87,076 94,114,955,000 7,953
04 Oct 2023 10,600 10,600 9,900 10,100 244,260 247,110,430,000 10,274
05 Oct 2023 10,100 10,600 10,025 10,200 112,114 114,438,005,000 7,029
06 Oct 2023 10,275 10,450 10,175 10,350 54,833 56,625,192,500 2,831
10 Oct 2023 10,300 10,725 10,300 10,600 91,705 97,048,115,000 4,715
12 Oct 2023 10,725 10,925 10,425 10,725 90,742 97,191,460,000 4,630
13 Oct 2023 10,750 10,775 10,375 10,525 66,361 69,760,095,000 3,230
16 Oct 2023 10,525 10,525 10,175 10,350 43,007 44,260,465,000 3,021
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 02 Sep 2020 04 Sep 2020 25 Sep 2020 Active
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