Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 138.00 | 140.00 | 123.00 | 126.00 | 126.00 | 15,926,600 |
| 2026-05-07 | 124.00 | 159.00 | 123.00 | 138.00 | 138.00 | 98,203,500 |
| 2026-05-06 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 4,207,100 |
| 2026-05-05 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 6,360,800 |
| 2026-05-04 | 134.00 | 139.00 | 125.00 | 128.00 | 128.00 | 4,819,000 |
| 2026-05-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-04-30 | 140.00 | 147.00 | 128.00 | 132.00 | 132.00 | 20,545,700 |
| 2026-04-29 | 124.00 | 152.00 | 123.00 | 135.00 | 135.00 | 61,849,800 |
| 2026-04-28 | 120.00 | 130.00 | 117.00 | 123.00 | 123.00 | 13,348,500 |
| 2026-04-27 | 118.00 | 135.00 | 116.00 | 118.00 | 118.00 | 9,895,900 |
← NewerPage 3 of 3 · 130 trading days
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.