Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 2,190.00 | 2,190.00 | 2,090.00 | 2,090.00 | 176.88 | 47,000 |
| 2021-11-11 | 2,100.00 | 2,110.00 | 2,100.00 | 2,100.00 | 177.72 | 14,000 |
| 2021-11-10 | 2,340.00 | 2,340.00 | 2,180.00 | 2,180.00 | 184.49 | 302,000 |
| 2021-11-09 | 2,010.00 | 2,400.00 | 1,990.00 | 2,340.00 | 198.04 | 226,000 |
| 2021-11-08 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 170.95 | 13,000 |
| 2021-11-05 | 1,980.00 | 2,020.00 | 1,980.00 | 1,995.00 | 168.84 | 41,000 |
| 2021-11-04 | 1,975.00 | 2,010.00 | 1,975.00 | 1,980.00 | 167.57 | 28,000 |
| 2021-11-03 | 1,925.00 | 1,980.00 | 1,925.00 | 1,980.00 | 167.57 | 4,000 |
| 2021-11-02 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 162.91 | 5,000 |
| 2021-11-01 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 162.91 | 12,000 |
| 2021-10-29 | 1,970.00 | 1,975.00 | 1,925.00 | 1,925.00 | 162.91 | 21,000 |
| 2021-10-28 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 167.15 | 1,000 |
| 2021-10-27 | 1,975.00 | 1,995.00 | 1,975.00 | 1,975.00 | 167.15 | 5,000 |
| 2021-10-26 | 1,950.00 | 1,980.00 | 1,940.00 | 1,980.00 | 167.57 | 38,000 |
| 2021-10-25 | 1,960.00 | 1,980.00 | 1,955.00 | 1,980.00 | 167.57 | 33,000 |
| 2021-10-22 | 1,965.00 | 1,965.00 | 1,950.00 | 1,960.00 | 165.88 | 81,000 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 5.0000 IDR |
| 2025-07-03 | 8.0000 IDR |
| 2024-06-25 | 100.0000 IDR |
| 2023-07-05 | 100.0000 IDR |
| 2022-07-08 | 75.0000 IDR |
| 2021-05-24 | 85.0000 IDR |
| 2020-07-24 | 100.0000 IDR |
| 2019-06-28 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.