Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 272.00 | 272.00 | 262.00 | 266.00 | 252.20 | 91,000 |
| 2024-08-08 | 268.00 | 272.00 | 260.00 | 270.00 | 256.00 | 261,200 |
| 2024-08-07 | 270.00 | 280.00 | 264.00 | 268.00 | 254.10 | 304,000 |
| 2024-08-06 | 270.00 | 278.00 | 260.00 | 268.00 | 254.10 | 285,700 |
| 2024-08-05 | 292.00 | 294.00 | 260.00 | 270.00 | 256.00 | 1,012,700 |
| 2024-08-02 | 304.00 | 308.00 | 276.00 | 290.00 | 274.96 | 1,489,300 |
| 2024-08-01 | 308.00 | 308.00 | 298.00 | 304.00 | 288.23 | 256,400 |
| 2024-07-31 | 314.00 | 314.00 | 304.00 | 308.00 | 292.02 | 194,700 |
| 2024-07-30 | 310.00 | 312.00 | 306.00 | 310.00 | 293.92 | 203,800 |
| 2024-07-29 | 314.00 | 314.00 | 304.00 | 308.00 | 292.02 | 1,020,600 |
| 2024-07-26 | 314.00 | 314.00 | 310.00 | 312.00 | 295.82 | 100,200 |
| 2024-07-25 | 314.00 | 314.00 | 304.00 | 312.00 | 295.82 | 312,200 |
| 2024-07-24 | 320.00 | 320.00 | 310.00 | 314.00 | 297.71 | 1,370,200 |
| 2024-07-23 | 326.00 | 326.00 | 318.00 | 320.00 | 303.40 | 1,660,600 |
| 2024-07-22 | 332.00 | 332.00 | 322.00 | 326.00 | 309.09 | 2,099,000 |
| 2024-07-19 | 338.00 | 342.00 | 326.00 | 332.00 | 314.78 | 2,974,200 |
| 2024-07-18 | 312.00 | 346.00 | 312.00 | 338.00 | 320.47 | 12,957,600 |
| 2024-07-17 | 304.00 | 314.00 | 300.00 | 312.00 | 295.82 | 6,485,800 |
| 2024-07-16 | 304.00 | 304.00 | 294.00 | 304.00 | 288.23 | 2,637,000 |
| 2024-07-15 | 316.00 | 318.00 | 304.00 | 304.00 | 288.23 | 3,020,900 |
| 2024-07-12 | 326.00 | 326.00 | 316.00 | 316.00 | 299.61 | 3,356,800 |
| 2024-07-11 | 330.00 | 332.00 | 324.00 | 326.00 | 309.09 | 2,918,600 |
| 2024-07-10 | 328.00 | 340.00 | 328.00 | 330.00 | 312.88 | 3,272,500 |
| 2024-07-09 | 324.00 | 332.00 | 320.00 | 328.00 | 310.99 | 5,234,300 |
| 2024-07-08 | 328.00 | 336.00 | 294.00 | 324.00 | 307.19 | 8,227,300 |
| 2024-07-05 | 340.00 | 340.00 | 328.00 | 328.00 | 310.99 | 3,771,700 |
| 2024-07-04 | 336.00 | 348.00 | 310.00 | 338.00 | 320.47 | 6,134,400 |
| 2024-07-03 | 3,310.00 | 3,390.00 | 3,210.00 | 3,360.00 | 318.57 | 11,768,000 |
| 2024-07-02 | 3,430.00 | 3,430.00 | 3,260.00 | 3,310.00 | 313.83 | 4,642,000 |
| 2024-07-01 | 3,540.00 | 3,550.00 | 3,380.00 | 3,440.00 | 326.16 | 4,841,000 |
| 2024-06-28 | 3,770.00 | 3,800.00 | 3,400.00 | 3,550.00 | 336.59 | 9,271,000 |
| 2024-06-27 | 3,290.00 | 3,800.00 | 3,110.00 | 3,800.00 | 360.29 | 8,924,000 |
| 2024-06-26 | 3,180.00 | 3,330.00 | 3,170.00 | 3,290.00 | 311.93 | 8,343,000 |
| 2024-06-25 | 2,800.00 | 3,180.00 | 2,740.00 | 3,180.00 | 301.51 | 5,821,000 |
| 2024-06-24 | 2,720.00 | 2,950.00 | 2,600.00 | 2,800.00 | 256.00 | 5,425,000 |
| 2024-06-21 | 2,430.00 | 2,720.00 | 2,410.00 | 2,720.00 | 248.68 | 4,168,000 |
| 2024-06-20 | 2,300.00 | 2,420.00 | 2,290.00 | 2,400.00 | 219.42 | 606,000 |
| 2024-06-19 | 2,200.00 | 2,290.00 | 2,170.00 | 2,290.00 | 209.37 | 1,584,000 |
| 2024-06-14 | 2,260.00 | 2,260.00 | 2,170.00 | 2,170.00 | 198.40 | 103,000 |
| 2024-06-13 | 2,400.00 | 2,400.00 | 2,210.00 | 2,210.00 | 202.05 | 635,000 |
| 2024-06-12 | 2,360.00 | 2,430.00 | 2,330.00 | 2,400.00 | 219.42 | 213,000 |
| 2024-06-11 | 2,370.00 | 2,430.00 | 2,330.00 | 2,370.00 | 216.68 | 192,000 |
| 2024-06-10 | 2,320.00 | 2,380.00 | 2,320.00 | 2,330.00 | 213.02 | 300,000 |
| 2024-06-07 | 2,330.00 | 2,400.00 | 2,310.00 | 2,320.00 | 212.11 | 127,000 |
| 2024-06-06 | 2,350.00 | 2,350.00 | 2,320.00 | 2,340.00 | 213.94 | 274,000 |
| 2024-06-05 | 2,340.00 | 2,430.00 | 2,310.00 | 2,310.00 | 211.20 | 524,000 |
| 2024-06-04 | 2,350.00 | 2,350.00 | 2,320.00 | 2,340.00 | 213.94 | 33,000 |
| 2024-06-03 | 2,330.00 | 2,380.00 | 2,330.00 | 2,350.00 | 214.85 | 263,000 |
| 2024-05-31 | 2,350.00 | 2,350.00 | 2,290.00 | 2,340.00 | 213.94 | 38,000 |
| 2024-05-30 | 2,310.00 | 2,350.00 | 2,280.00 | 2,350.00 | 214.85 | 86,000 |
| 2024-05-29 | 2,360.00 | 2,380.00 | 2,300.00 | 2,350.00 | 214.85 | 125,000 |
| 2024-05-28 | 2,340.00 | 2,380.00 | 2,270.00 | 2,360.00 | 215.77 | 124,000 |
| 2024-05-27 | 2,350.00 | 2,360.00 | 2,290.00 | 2,350.00 | 214.85 | 181,000 |
| 2024-05-22 | 2,320.00 | 2,390.00 | 2,310.00 | 2,360.00 | 215.77 | 284,000 |
| 2024-05-21 | 2,280.00 | 2,330.00 | 2,280.00 | 2,290.00 | 209.37 | 206,000 |
| 2024-05-20 | 2,220.00 | 2,300.00 | 2,200.00 | 2,280.00 | 208.45 | 305,000 |
| 2024-05-17 | 2,200.00 | 2,220.00 | 2,190.00 | 2,210.00 | 202.05 | 112,000 |
| 2024-05-16 | 2,230.00 | 2,230.00 | 2,180.00 | 2,200.00 | 201.14 | 223,000 |
| 2024-05-15 | 2,220.00 | 2,240.00 | 2,210.00 | 2,230.00 | 203.88 | 111,000 |
| 2024-05-14 | 2,190.00 | 2,230.00 | 2,190.00 | 2,230.00 | 203.88 | 398,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 5.0000 IDR |
| 2025-07-03 | 8.0000 IDR |
| 2024-06-25 | 100.0000 IDR |
| 2023-07-05 | 100.0000 IDR |
| 2022-07-08 | 75.0000 IDR |
| 2021-05-24 | 85.0000 IDR |
| 2020-07-24 | 100.0000 IDR |
| 2019-06-28 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.