See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-042,020.002,020.002,010.002,010.00176.115,000
2022-11-031,990.001,990.001,990.001,990.00174.362,000
2022-11-021,985.001,985.001,985.001,985.00173.926,000
2022-11-012,000.002,020.002,000.002,020.00176.998,000
2022-10-312,030.002,030.002,000.002,000.00175.2334,000
2022-10-282,040.002,040.002,040.002,040.00178.742,000
2022-10-272,020.002,020.002,010.002,010.00176.112,000
2022-10-262,000.002,060.001,955.001,960.00171.7334,000
2022-10-252,070.002,070.002,070.002,070.00181.372,000
2022-10-242,060.002,060.002,060.002,060.00180.490
2022-10-211,940.002,060.001,940.002,060.00180.495,000
2022-10-202,040.002,040.002,040.002,040.00178.740
2022-10-191,960.002,040.001,960.002,040.00178.744,000
2022-10-182,070.002,070.002,050.002,050.00179.623,000
2022-10-172,050.002,050.002,050.002,050.00179.621,000
2022-10-142,020.002,080.002,000.002,020.00176.9999,000
2022-10-131,920.001,920.001,920.001,920.00168.2321,000
2022-10-122,080.002,080.002,010.002,010.00176.1112,000
2022-10-112,050.002,050.002,050.002,050.00179.621,000
2022-10-102,070.002,070.002,060.002,060.00180.492,000
2022-10-072,070.002,070.002,070.002,070.00181.371,000
2022-10-062,050.002,050.002,010.002,010.00176.113,000
2022-10-052,060.002,070.002,060.002,070.00181.375,000
2022-10-042,060.002,070.002,060.002,070.00181.3722,000
2022-10-032,040.002,040.002,040.002,040.00178.7412,000
2022-09-301,990.002,040.001,875.002,040.00178.7458,000
2022-09-292,020.002,070.001,990.001,990.00174.3654,000
2022-09-282,000.002,010.002,000.002,000.00175.2330,000
2022-09-272,030.002,030.002,000.002,000.00175.2355,000
2022-09-262,060.002,060.002,020.002,030.00177.8644,000
2022-09-232,060.002,060.002,060.002,060.00180.495,000
2022-09-222,040.002,040.002,040.002,040.00178.747,000
2022-09-212,060.002,060.002,060.002,060.00180.492,000
2022-09-202,070.002,070.002,060.002,060.00180.495,000
2022-09-192,100.002,100.002,050.002,060.00180.4915,000
2022-09-162,050.002,050.002,030.002,040.00178.7495,000
2022-09-152,060.002,060.002,050.002,050.00179.6222,000
2022-09-142,070.002,070.002,070.002,070.00181.378,000
2022-09-132,070.002,080.002,070.002,070.00181.3758,000
2022-09-122,070.002,070.002,060.002,060.00180.4940,000
2022-09-092,090.002,090.002,090.002,090.00183.123,000
2022-09-082,090.002,090.002,090.002,090.00183.122,000
2022-09-072,080.002,080.002,080.002,080.00182.2413,000
2022-09-062,100.002,100.002,060.002,080.00182.2418,000
2022-09-052,110.002,130.002,070.002,080.00182.2474,000
2022-09-022,100.002,100.002,100.002,100.00184.006,000
2022-09-012,070.002,110.002,060.002,110.00184.8739,000
2022-08-312,080.002,080.002,060.002,060.00180.4960,000
2022-08-302,100.002,130.002,100.002,100.00184.0043,000
2022-08-292,110.002,110.002,100.002,100.00184.0011,000
2022-08-262,100.002,130.002,100.002,110.00184.8787,000
2022-08-252,100.002,110.002,080.002,100.00184.0041,000
2022-08-242,090.002,120.002,090.002,100.00184.00204,000
2022-08-232,090.002,100.002,080.002,100.00184.0017,000
2022-08-222,180.002,180.002,080.002,090.00183.1243,000
2022-08-192,110.002,180.002,110.002,180.00191.012,000
2022-08-182,110.002,110.002,100.002,110.00184.8714,000
2022-08-162,100.002,140.002,060.002,110.00184.8747,000
2022-08-152,140.002,140.002,140.002,140.00187.503,000
2022-08-122,050.002,140.002,050.002,140.00187.5076,000
← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-035.0000 IDR
2025-07-038.0000 IDR
2024-06-25100.0000 IDR
2023-07-05100.0000 IDR
2022-07-0875.0000 IDR
2021-05-2485.0000 IDR
2020-07-24100.0000 IDR
2019-06-28100.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.