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%WTI103.10▲ 3.65%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,290.002,290.002,180.002,180.00184.4966,000
2022-05-132,250.002,270.002,250.002,250.00190.42137,000
2022-05-122,250.002,250.002,250.002,250.00190.420
2022-05-112,140.002,250.002,140.002,250.00190.4226,000
2022-05-102,170.002,200.002,120.002,140.00181.1146,000
2022-05-092,240.002,290.002,160.002,170.00183.65350,000
2022-04-282,220.002,220.002,200.002,220.00187.8841,000
2022-04-272,200.002,220.002,160.002,160.00182.80174,000
2022-04-262,210.002,210.002,170.002,200.00186.1933,000
2022-04-252,180.002,210.002,170.002,190.00185.3432,000
2022-04-222,200.002,270.002,180.002,190.00185.34626,000
2022-04-212,200.002,200.002,180.002,180.00184.492,000
2022-04-202,200.002,200.002,200.002,200.00186.1910,000
2022-04-192,190.002,200.002,190.002,200.00186.1926,000
2022-04-182,180.002,250.002,170.002,180.00184.4964,000
2022-04-142,180.002,180.002,180.002,180.00184.490
2022-04-132,160.002,180.002,160.002,180.00184.4910,000
2022-04-122,220.002,220.002,180.002,190.00185.3413,000
2022-04-112,220.002,220.002,220.002,220.00187.880
2022-04-082,240.002,250.002,220.002,220.00187.889,000
2022-04-072,220.002,250.002,200.002,240.00189.57282,000
2022-04-062,220.002,230.002,200.002,220.00187.88161,000
2022-04-052,200.002,220.002,200.002,220.00187.88117,000
2022-04-042,280.002,280.002,200.002,200.00186.1916,000
2022-04-012,200.002,200.002,200.002,200.00186.197,000
2022-03-312,200.002,220.002,200.002,200.00186.1931,000
2022-03-302,200.002,200.002,200.002,200.00186.19254,000
2022-03-292,200.002,200.002,200.002,200.00186.193,000
2022-03-282,200.002,200.002,200.002,200.00186.192,000
2022-03-252,200.002,200.002,200.002,200.00186.1919,000
2022-03-242,170.002,220.002,170.002,200.00186.1961,000
2022-03-232,230.002,230.002,170.002,210.00187.0333,000
2022-03-222,130.002,370.002,130.002,230.00188.73106,000
2022-03-212,280.002,360.002,130.002,180.00184.4953,000
2022-03-182,150.002,150.002,150.002,150.00181.96123,000
2022-03-172,130.002,200.002,130.002,190.00185.3417,000
2022-03-162,190.002,280.002,130.002,210.00187.0349,000
2022-03-152,160.002,200.002,140.002,190.00185.3446,000
2022-03-142,190.002,190.002,170.002,170.00183.65104,000
2022-03-112,280.002,320.002,180.002,180.00184.4949,000
2022-03-102,250.002,360.002,150.002,280.00192.96352,000
2022-03-092,190.002,250.002,100.002,200.00186.1931,000
2022-03-082,140.002,200.002,140.002,180.00184.495,000
2022-03-072,130.002,140.002,040.002,140.00181.1156,000
2022-03-042,140.002,140.002,140.002,140.00181.113,000
2022-03-022,180.002,180.002,140.002,140.00181.1124,000
2022-03-012,130.002,150.002,130.002,140.00181.1125,000
2022-02-252,170.002,190.002,120.002,130.00180.2648,000
2022-02-242,170.002,230.002,110.002,170.00183.6512,000
2022-02-232,240.002,240.002,180.002,180.00184.4918,000
2022-02-222,190.002,190.002,170.002,170.00183.654,000
2022-02-212,180.002,200.002,170.002,190.00185.3450,000
2022-02-182,210.002,230.002,210.002,230.00188.7322,000
2022-02-172,160.002,210.002,150.002,210.00187.0325,000
2022-02-162,180.002,180.002,180.002,180.00184.492,000
2022-02-152,180.002,180.002,180.002,180.00184.4950,000
2022-02-142,260.002,260.002,250.002,250.00190.4211,000
2022-02-112,280.002,280.002,100.002,260.00191.2615,000
2022-02-102,180.002,180.002,180.002,180.00184.490
2022-02-092,190.002,190.002,180.002,180.00184.49205,000
← NewerPage 19 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.