Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 402.00 | 410.00 | 380.00 | 382.00 | 374.36 | 18,169,200 |
| 2026-05-07 | 420.00 | 422.00 | 400.00 | 402.00 | 393.96 | 14,212,000 |
| 2026-05-06 | 394.00 | 424.00 | 394.00 | 416.00 | 407.68 | 26,013,000 |
| 2026-05-05 | 530.00 | 560.00 | 448.00 | 448.00 | 439.04 | 170,792,900 |
| 2026-05-04 | 478.00 | 525.00 | 450.00 | 525.00 | 514.50 | 165,277,100 |
| 2026-05-01 | 440.00 | 440.00 | 440.00 | 440.00 | 431.20 | 0 |
| 2026-04-30 | 382.00 | 454.00 | 364.00 | 440.00 | 431.20 | 65,036,400 |
| 2026-04-29 | 378.00 | 396.00 | 378.00 | 380.00 | 372.40 | 10,309,900 |
| 2026-04-28 | 376.00 | 428.00 | 360.00 | 380.00 | 372.40 | 71,062,600 |
| 2026-04-27 | 378.00 | 390.00 | 360.00 | 372.00 | 364.56 | 7,855,100 |
| 2026-04-24 | 400.00 | 400.00 | 374.00 | 378.00 | 370.44 | 7,587,600 |
| 2026-04-23 | 426.00 | 428.00 | 398.00 | 402.00 | 393.96 | 10,000,100 |
← NewerPage 3 of 3 · 132 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.