See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.52▲ 2.44%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-132,350.002,350.002,120.002,190.00200.22767,000
2024-05-082,450.002,510.002,310.002,340.00213.942,401,000
2024-05-072,170.002,580.002,070.002,400.00219.4211,750,000
2024-05-062,050.002,100.002,000.002,070.00189.25265,000
2024-05-032,040.002,180.002,010.002,050.00187.4353,000
2024-05-022,080.002,100.001,970.002,050.00187.4358,000
2024-04-302,130.002,130.001,950.002,100.00192.00385,000
2024-04-292,140.002,140.002,120.002,140.00195.6530,000
2024-04-262,140.002,160.002,120.002,130.00194.7482,000
2024-04-252,150.002,180.002,110.002,140.00195.6559,000
2024-04-242,170.002,180.002,170.002,180.00199.3115,000
2024-04-232,180.002,180.002,110.002,170.00198.40152,000
2024-04-222,110.002,190.002,110.002,180.00199.3151,000
2024-04-192,140.002,160.002,090.002,100.00192.00188,000
2024-04-182,160.002,160.002,140.002,140.00195.6551,000
2024-04-172,200.002,200.002,150.002,150.00196.5792,000
2024-04-162,240.002,240.002,170.002,170.00198.40260,000
2024-04-052,200.002,220.002,200.002,200.00201.1498,000
2024-04-042,210.002,210.002,200.002,200.00201.14118,000
2024-04-032,210.002,210.002,180.002,210.00202.0586,000
2024-04-022,210.002,240.002,170.002,200.00201.14219,000
2024-04-012,300.002,300.002,140.002,210.00202.05530,000
2024-03-282,420.002,450.002,260.002,300.00210.283,492,000
2024-03-272,380.002,400.002,360.002,400.00219.42261,000
2024-03-262,400.002,400.002,370.002,380.00217.6061,000
2024-03-252,410.002,410.002,360.002,400.00219.42676,000
2024-03-222,350.002,390.002,350.002,390.00218.51158,000
2024-03-212,350.002,370.002,320.002,370.00216.6854,000
2024-03-202,330.002,350.002,330.002,340.00213.94176,000
2024-03-192,320.002,330.002,320.002,330.00213.0270,000
2024-03-182,330.002,330.002,290.002,330.00213.0287,000
2024-03-152,310.002,320.002,290.002,320.00212.11201,000
2024-03-142,300.002,320.002,270.002,320.00212.11157,000
2024-03-132,330.002,350.002,240.002,300.00210.28217,000
2024-03-082,330.002,350.002,330.002,330.00213.0213,000
2024-03-072,300.002,350.002,270.002,330.00213.02113,000
2024-03-062,290.002,300.002,280.002,300.00210.2862,000
2024-03-052,300.002,300.002,270.002,300.00210.28125,000
2024-03-042,320.002,330.002,300.002,300.00210.2819,000
2024-03-012,300.002,310.002,290.002,310.00211.20153,000
2024-02-292,330.002,330.002,310.002,310.00211.2090,000
2024-02-282,340.002,350.002,330.002,330.00213.0246,000
2024-02-272,330.002,340.002,320.002,340.00213.9435,000
2024-02-262,350.002,350.002,320.002,320.00212.1181,000
2024-02-232,330.002,360.002,330.002,360.00215.7725,000
2024-02-222,310.002,360.002,310.002,360.00215.7734,000
2024-02-212,310.002,310.002,300.002,310.00211.20184,000
2024-02-202,330.002,340.002,250.002,310.00211.20174,000
2024-02-192,370.002,370.002,300.002,340.00213.94135,000
2024-02-162,330.002,390.002,310.002,370.00216.68309,000
2024-02-152,400.002,400.002,250.002,340.00213.941,377,000
2024-02-132,410.002,410.002,350.002,400.00219.4298,000
2024-02-122,380.002,440.002,360.002,410.00220.3476,000
2024-02-072,340.002,380.002,340.002,380.00217.6023,000
2024-02-062,360.002,360.002,340.002,340.00213.94141,000
2024-02-052,380.002,380.002,350.002,370.00216.6849,000
2024-02-022,370.002,380.002,350.002,380.00217.60109,000
2024-02-012,380.002,380.002,350.002,380.00217.6078,000
2024-01-312,380.002,380.002,380.002,380.00217.6029,000
2024-01-302,350.002,380.002,340.002,380.00217.6097,000
← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-035.0000 IDR
2025-07-038.0000 IDR
2024-06-25100.0000 IDR
2023-07-05100.0000 IDR
2022-07-0875.0000 IDR
2021-05-2485.0000 IDR
2020-07-24100.0000 IDR
2019-06-28100.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.