Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 218,900 |
| 2026-07-30 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 197,000 |
| 2026-07-29 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 376,500 |
| 2026-07-28 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 377,900 |
| 2026-07-27 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 150,500 |
| 2026-07-24 | 105.00 | 109.00 | 104.00 | 105.00 | 105.00 | 919,700 |
| 2026-07-23 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 729,800 |
| 2026-07-22 | 106.00 | 114.00 | 102.00 | 106.00 | 106.00 | 2,602,400 |
| 2026-07-21 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 269,900 |
| 2026-07-20 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 51,000 |
| 2026-07-17 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 421,900 |
| 2026-07-16 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 236,100 |
| 2026-07-15 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 50,200 |
| 2026-07-14 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 233,700 |
| 2026-07-13 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 75,900 |
| 2026-07-10 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 228,400 |
| 2026-07-09 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 72,200 |
| 2026-07-08 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 227,700 |
| 2026-07-07 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 99,300 |
| 2026-07-06 | 104.00 | 110.00 | 102.00 | 109.00 | 109.00 | 311,600 |
| 2026-07-03 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 440,600 |
| 2026-07-02 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 212,100 |
| 2026-07-01 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 214,700 |
| 2026-06-30 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 94,000 |
| 2026-06-29 | 106.00 | 109.00 | 101.00 | 102.00 | 102.00 | 633,000 |
| 2026-06-26 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 150,800 |
| 2026-06-25 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 350,700 |
| 2026-06-24 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 227,400 |
| 2026-06-23 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 734,100 |
| 2026-06-22 | 109.00 | 111.00 | 104.00 | 111.00 | 111.00 | 1,205,200 |
| 2026-06-19 | 108.00 | 115.00 | 105.00 | 108.00 | 108.00 | 502,500 |
| 2026-06-18 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 251,900 |
| 2026-06-17 | 111.00 | 114.00 | 106.00 | 108.00 | 108.00 | 1,709,200 |
| 2026-06-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-06-15 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,182,900 |
| 2026-06-12 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,507,100 |
| 2026-06-11 | 106.00 | 119.00 | 106.00 | 108.00 | 108.00 | 7,907,800 |
| 2026-06-10 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | 711,400 |
| 2026-06-09 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 288,800 |
| 2026-06-08 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 761,400 |
| 2026-06-05 | 110.00 | 111.00 | 103.00 | 103.00 | 103.00 | 773,800 |
| 2026-06-04 | 114.00 | 117.00 | 108.00 | 109.00 | 109.00 | 3,123,400 |
| 2026-06-03 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 2,151,600 |
| 2026-06-02 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,939,200 |
| 2026-06-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-29 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 939,800 |
| 2026-05-28 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-05-27 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-05-26 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 784,500 |
| 2026-05-25 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,070,500 |
| 2026-05-22 | 116.00 | 121.00 | 114.00 | 119.00 | 119.00 | 1,291,200 |
| 2026-05-21 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | 2,099,500 |
| 2026-05-20 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 1,161,600 |
| 2026-05-19 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,812,200 |
| 2026-05-18 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1,880,400 |
| 2026-05-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-13 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 2,792,900 |
| 2026-05-12 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2,794,700 |
| 2026-05-11 | 127.00 | 129.00 | 120.00 | 125.00 | 125.00 | 9,375,100 |
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.