Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 223,000 |
| 2026-10-22 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 300,100 |
| 2026-10-21 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 545,400 |
| 2026-10-20 | 494.00 | 525.00 | 490.00 | 510.00 | 510.00 | 804,300 |
| 2026-10-19 | 505.00 | 505.00 | 478.00 | 494.00 | 494.00 | 1,320,800 |
| 2026-10-16 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | 5,222,300 |
| 2026-10-15 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 361,600 |
| 2026-10-14 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 206,000 |
| 2026-10-13 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 327,000 |
| 2026-10-12 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 290,700 |
| 2026-10-09 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 228,500 |
| 2026-10-08 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | 382,000 |
| 2026-10-07 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 152,500 |
| 2026-10-06 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 421,900 |
| 2026-10-05 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 181,100 |
| 2026-10-02 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 393,500 |
| 2026-10-01 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | 256,300 |
| 2026-09-30 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 1,598,700 |
| 2026-09-29 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | 516,400 |
| 2026-09-28 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | 1,373,500 |
| 2026-09-25 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 743,000 |
| 2026-09-24 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 318,200 |
Page 1 of 1 · 22 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.