Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 139,500 |
| 2022-08-11 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 660,100 |
| 2022-08-10 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 126,300 |
| 2022-08-09 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 30,500 |
| 2022-08-08 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 171,200 |
| 2022-08-05 | 163.00 | 163.00 | 158.00 | 162.00 | 162.00 | 73,500 |
| 2022-08-04 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | 42,500 |
| 2022-08-03 | 162.00 | 165.00 | 160.00 | 161.00 | 161.00 | 543,400 |
| 2022-08-02 | 164.00 | 166.00 | 162.00 | 162.00 | 162.00 | 73,200 |
| 2022-08-01 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | 107,000 |
| 2022-07-29 | 163.00 | 168.00 | 163.00 | 163.00 | 163.00 | 203,300 |
| 2022-07-28 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | 2,020,400 |
| 2022-07-27 | 165.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1,794,000 |
| 2022-07-26 | 159.00 | 173.00 | 159.00 | 166.00 | 166.00 | 4,496,800 |
| 2022-07-25 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | 93,800 |
| 2022-07-22 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 467,000 |
| 2022-07-21 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 86,000 |
| 2022-07-20 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 44,600 |
| 2022-07-19 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 77,300 |
| 2022-07-18 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 516,100 |
| 2022-07-15 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 425,700 |
| 2022-07-14 | 156.00 | 165.00 | 155.00 | 160.00 | 160.00 | 89,300 |
| 2022-07-13 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 125,700 |
| 2022-07-12 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 60,200 |
| 2022-07-11 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 1,723,300 |
| 2022-07-08 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | 123,600 |
| 2022-07-07 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 187,200 |
| 2022-07-06 | 156.00 | 156.00 | 148.00 | 152.00 | 152.00 | 322,600 |
| 2022-07-05 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 117,400 |
| 2022-07-04 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | 221,900 |
| 2022-07-01 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 416,700 |
| 2022-06-30 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 228,500 |
| 2022-06-29 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 727,900 |
| 2022-06-28 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 184,100 |
| 2022-06-27 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 112,600 |
| 2022-06-24 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 59,300 |
| 2022-06-23 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | 597,600 |
| 2022-06-22 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 101,900 |
| 2022-06-21 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 134,100 |
| 2022-06-20 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | 636,200 |
| 2022-06-17 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,167,600 |
| 2022-06-16 | 162.00 | 165.00 | 158.00 | 161.00 | 155.50 | 1,924,600 |
| 2022-06-15 | 161.00 | 162.00 | 160.00 | 161.00 | 155.50 | 443,000 |
| 2022-06-14 | 161.00 | 162.00 | 160.00 | 161.00 | 155.50 | 549,900 |
| 2022-06-13 | 165.00 | 166.00 | 160.00 | 161.00 | 155.50 | 270,900 |
| 2022-06-10 | 162.00 | 166.00 | 161.00 | 163.00 | 157.43 | 940,100 |
| 2022-06-09 | 164.00 | 167.00 | 161.00 | 162.00 | 156.47 | 1,022,100 |
| 2022-06-08 | 164.00 | 165.00 | 162.00 | 164.00 | 158.40 | 1,842,000 |
| 2022-06-07 | 164.00 | 165.00 | 157.00 | 164.00 | 158.40 | 1,120,100 |
| 2022-06-06 | 162.00 | 164.00 | 162.00 | 164.00 | 158.40 | 841,900 |
| 2022-06-03 | 163.00 | 163.00 | 160.00 | 160.00 | 154.53 | 619,900 |
| 2022-06-02 | 160.00 | 165.00 | 159.00 | 163.00 | 157.43 | 1,374,700 |
| 2022-05-31 | 159.00 | 160.00 | 157.00 | 160.00 | 154.53 | 396,100 |
| 2022-05-30 | 158.00 | 162.00 | 157.00 | 159.00 | 153.57 | 569,500 |
| 2022-05-27 | 158.00 | 160.00 | 158.00 | 158.00 | 152.60 | 244,400 |
| 2022-05-25 | 159.00 | 159.00 | 155.00 | 158.00 | 152.60 | 24,400 |
| 2022-05-24 | 157.00 | 160.00 | 156.00 | 159.00 | 153.57 | 78,900 |
| 2022-05-23 | 156.00 | 157.00 | 155.00 | 157.00 | 151.64 | 86,200 |
| 2022-05-20 | 155.00 | 158.00 | 154.00 | 157.00 | 151.64 | 34,400 |
| 2022-05-19 | 156.00 | 156.00 | 153.00 | 155.00 | 149.71 | 81,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 5.5000 IDR |
| 2021-05-06 | 5.0000 IDR |
| 2019-05-24 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.