Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 1,831,600 |
| 2026-05-07 | 610.00 | 630.00 | 605.00 | 630.00 | 630.00 | 2,762,600 |
| 2026-05-06 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1,360,900 |
| 2026-05-05 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 2,126,200 |
| 2026-05-04 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | 4,359,700 |
| 2026-05-01 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-04-30 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 2,258,100 |
| 2026-04-29 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 1,519,400 |
| 2026-04-28 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 1,967,200 |
| 2026-04-27 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 2,110,300 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 80.0400 IDR |
| 2025-04-17 | 79.4400 IDR |
| 2024-04-22 | 87.6700 IDR |
| 2023-04-17 | 106.5500 IDR |
| 2022-04-22 | 60.2000 IDR |
| 2021-05-19 | 48.4900 IDR |
| 2020-07-16 | 25.7300 IDR |
| 2019-05-17 | 9.7800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.