What is the all time high of INKP?

PT Indah Kiat Pulp & Paper Tbk (INKP) closed at its highest ever adjusted price, IDR 19,012, on Jun 5, 2018. Its lowest close was IDR 97.98 on Oct 15, 2002.

How much has INKP returned over the last 10 years?

+769.0% in price terms from the close ten years before Sep 28, 2026, which is +24.1% a year compounded. Over one year the return is +7.8%; over five years +17.5%.

What was the worst drawdown in INKP history?

-87.6% from the Jan 9, 2001 peak to the Oct 15, 2002 trough on adjusted closes; the previous peak was regained on Mar 5, 2004.

How far back does INKP historical data go?

The daily series starts on Dec 14, 2000 and runs to Sep 28, 2026: 6,408 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INKP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INKP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 14, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INKP?

Among complete calendar years, 2017 was the best at +472.7% and 2001 the worst at -61.8%, measured close to close.

IDX · INKP · stock

PT Indah Kiat Pulp & Paper Tbk (INKP) stock price history

Every IDX trading session of PT Indah Kiat Pulp & Paper Tbk from Dec 14, 2000 to Sep 28, 2026: 6,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INKP data, free key Year by year table

INKP adjusted close, 2000 to 2026

INKPPT Indah Kiat Pulp & Paper Tbk

IDR 7,975+7.8% over one year

IDR 19,012
All time high, 2018: IDR 12,613
52 week high, IDR 6,183 low: 6,408
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

INKP key facts

PT Indah Kiat Pulp & Paper Tbk (INKP) closed at IDR 7,975 on Sep 28, 2026 on IDX.
INKP's all time high close is IDR 19,012, set on Jun 5, 2018; its all time low close is IDR 97.98 on Oct 15, 2002.
INKP's 52 week range is IDR 6,183 to IDR 12,613.
INKP returned +7.8% over the year to Sep 28, 2026 and +17.5% over five years.
Over ten years INKP returned +769%, +24.1% a year compounded.
INKP's deepest drawdown was -87.6% from Jan 9, 2001 to Oct 15, 2002.
DataCedar holds 6,408 daily sessions of INKP history from Dec 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INKP price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INKP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.9%
3 months	+12.4%
6 months	-18.4%
Year to date	-5.2%
1 year	+7.8%
3 years	-28.0%
5 years	+17.5%
10 years	+769.0%
Since Dec 14, 2000	+912.0%
Compound annual growth, 25.8 years	+9.4%

INKP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 19,012 on Jun 5, 2018
All time low close: IDR 97.98 on Oct 15, 2002
52 week high: IDR 12,613 on Feb 26, 2026
52 week low: IDR 6,183 on Jun 8, 2026
Deepest drawdown: -87.6% from Jan 9, 2001 to Oct 15, 2002, recovered Mar 5, 2004
Best single session: +35.2% on Jun 20, 2019
Worst single session: -34.9% on Mar 14, 2002
Volatility, 1 year annualised: 49.2%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2000: 10.1×
Best calendar year: 2017, +473%
Worst calendar year: 2001, -62%

INKP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 14, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 8,409	IDR 12,613	IDR 6,183	IDR 7,975	-5.2%	1.5B	179
2025	IDR 6,767	IDR 8,854	IDR 4,139	IDR 8,409	+26.1%	2.1B	236
2024	IDR 8,119	IDR 9,753	IDR 6,473	IDR 6,669	-17.9%	1.3B	237
2023	IDR 8,451	IDR 11,557	IDR 6,562	IDR 8,119	-3.9%	1.7B	239
2022	IDR 7,531	IDR 10,073	IDR 6,857	IDR 8,451	+12.2%	1.7B	246
2021	IDR 10,233	IDR 14,871	IDR 5,929	IDR 7,531	-24.5%	2.3B	247
2020	IDR 7,348	IDR 10,783	IDR 2,872	IDR 9,970	+36.1%	2.1B	242
2019	IDR 10,855	IDR 12,876	IDR 5,005	IDR 7,324	-32.5%	2B	257
2018	IDR 5,045	IDR 19,338	IDR 4,998	IDR 10,855	+115.2%	2.6B	261
2017	IDR 880.84	IDR 5,605	IDR 880.84	IDR 5,045	+472.7%	1.5B	254
2016	IDR 852.42	IDR 1,111	IDR 758.21	IDR 880.84	+2.8%	460M	246
2015	IDR 898.81	IDR 1,047	IDR 646.05	IDR 856.91	-6.0%	253.5M	245
2014	IDR 1,210	IDR 1,303	IDR 873.26	IDR 911.90	-23.5%	462.8M	244
2013	IDR 613.41	IDR 1,516	IDR 587.85	IDR 1,193	+105.9%	2.1B	244
2012	IDR 1,039	IDR 1,133	IDR 570.81	IDR 579.33	-44.7%	404.6M	246
2011	IDR 1,406	IDR 1,499	IDR 664.53	IDR 1,048	-25.0%	632.2M	247
2010	IDR 1,406	IDR 2,087	IDR 1,321	IDR 1,397	-5.7%	1.3B	245
2009	IDR 647.49	IDR 1,832	IDR 647.49	IDR 1,482	+135.1%	2B	244
2008	IDR 715.64	IDR 2,833	IDR 536.73	IDR 630.45	-11.9%	6.2B	239
2007	IDR 809.36	IDR 1,218	IDR 698.60	IDR 715.64	-10.6%	4.2B	247
2006	IDR 869.00	IDR 1,005	IDR 707.12	IDR 800.84	-13.0%	2.6B	259
2005	IDR 869.00	IDR 1,278	IDR 638.97	IDR 920.11	+5.4%	9.7B	247
2004	IDR 489.88	IDR 937.15	IDR 404.68	IDR 873.26	+78.3%	4.2B	262
2003	IDR 123.53	IDR 681.57	IDR 102.23	IDR 489.88	+296.6%	7.1B	261
2002	IDR 268.37	IDR 276.89	IDR 85.20	IDR 123.53	-54.0%	6B	261
2001	IDR 702.86	IDR 788.06	IDR 93.72	IDR 268.37	-61.8%	8.1B	261
2000	IDR 724.16	IDR 788.06	IDR 702.86	IDR 702.86	n/a	29.2M	12

INKP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 7,975	-9.4%
August 2026	IDR 8,800	+4.8%
July 2026	IDR 8,400	+20.0%
June 2026	IDR 6,999	-7.8%
May 2026	IDR 7,593	-21.3%
April 2026	IDR 9,646	-3.9%
March 2026	IDR 10,041	-12.5%
February 2026	IDR 11,476	+27.5%
January 2026	IDR 9,003	+7.1%
December 2025	IDR 8,409	-3.1%
November 2025	IDR 8,681	+17.8%
October 2025	IDR 7,370	+1.4%

About the INKP data

Daily bars. 6,408 sessions from Dec 14, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INKP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

INDR PT. Indo-Rama Synthetics Tbk
INDS PT Indospring Tbk
INDY PT. Indika Energy Tbk
INET PT Sinergi Inti Andalan Prima Tbk
INOV PT Inocycle Technology Group Tbk
INPC PT Bank Artha Graha Internasional Tbk
INPP PT Indonesian Paradise Property Tbk
INTD PT Inter Delta Tbk

Browse IDX

Historical data guides

Common questions

INKP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market