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%WTI99.10▲ 2.01%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,400.002,440.002,340.002,350.00214.85172,000
2024-01-262,440.002,450.002,400.002,400.00219.4282,000
2024-01-252,390.002,450.002,390.002,440.00223.08107,000
2024-01-242,440.002,440.002,400.002,400.00219.42194,000
2024-01-232,470.002,470.002,410.002,450.00224.00168,000
2024-01-222,520.002,520.002,460.002,510.00229.4890,000
2024-01-192,500.002,560.002,460.002,530.00231.3160,000
2024-01-182,500.002,500.002,490.002,500.00228.5722,000
2024-01-172,520.002,520.002,500.002,500.00228.5746,000
2024-01-162,540.002,540.002,530.002,540.00232.2229,000
2024-01-152,550.002,560.002,530.002,540.00232.22129,000
2024-01-122,550.002,570.002,520.002,550.00233.1436,000
2024-01-112,550.002,550.002,520.002,550.00233.14120,000
2024-01-102,570.002,570.002,520.002,550.00233.1439,000
2024-01-092,530.002,530.002,500.002,530.00231.31367,000
2024-01-082,540.002,550.002,500.002,520.00230.40167,000
2024-01-052,550.002,620.002,480.002,540.00232.22736,000
2024-01-042,490.002,700.002,490.002,550.00233.14842,000
2024-01-032,500.002,500.002,480.002,480.00226.7418,000
2024-01-022,490.002,520.002,460.002,490.00227.6550,000
2023-12-292,530.002,530.002,490.002,490.00227.6525,000
2023-12-282,500.002,540.002,490.002,500.00228.5755,000
2023-12-272,490.002,530.002,470.002,490.00227.6541,000
2023-12-222,520.002,530.002,450.002,490.00227.65244,000
2023-12-212,550.002,550.002,450.002,510.00229.4820,000
2023-12-202,460.002,500.002,450.002,490.00227.65247,000
2023-12-192,410.002,430.002,400.002,420.00221.25219,000
2023-12-182,490.002,490.002,410.002,410.00220.34288,000
2023-12-152,470.002,470.002,460.002,470.00225.8241,000
2023-12-142,480.002,490.002,450.002,480.00226.7415,000
2023-12-132,470.002,480.002,450.002,450.00224.0062,000
2023-12-122,450.002,480.002,450.002,480.00226.7445,000
2023-12-112,490.002,490.002,450.002,470.00225.82159,000
2023-12-082,510.002,510.002,460.002,490.00227.65111,000
2023-12-072,530.002,540.002,480.002,510.00229.48216,000
2023-12-062,580.002,580.002,530.002,530.00231.31263,000
2023-12-052,580.002,590.002,550.002,590.00236.80121,000
2023-12-042,580.002,620.002,580.002,590.00236.80113,000
2023-12-012,680.002,680.002,560.002,620.00239.54187,000
2023-11-302,620.002,660.002,620.002,650.00242.2847,000
2023-11-292,610.002,640.002,570.002,620.00239.54387,000
2023-11-282,670.002,690.002,610.002,610.00238.62342,000
2023-11-272,630.002,660.002,630.002,630.00240.45211,000
2023-11-242,630.002,650.002,610.002,630.00240.45316,000
2023-11-232,620.002,710.002,610.002,640.00241.37257,000
2023-11-222,680.002,690.002,620.002,640.00241.37835,000
2023-11-212,660.002,790.002,580.002,690.00245.94386,000
2023-11-202,630.002,670.002,600.002,660.00243.20517,000
2023-11-172,610.002,660.002,590.002,630.00240.45608,000
2023-11-162,620.002,700.002,610.002,660.00243.20109,000
2023-11-152,660.002,660.002,590.002,620.00239.54132,000
2023-11-142,670.002,670.002,610.002,660.00243.20289,000
2023-11-132,630.002,700.002,560.002,670.00244.111,304,000
2023-11-102,620.002,670.002,560.002,630.00240.45327,000
2023-11-092,630.002,700.002,560.002,620.00239.54377,000
2023-11-082,710.002,710.002,550.002,630.00240.45640,000
2023-11-072,620.002,740.002,620.002,710.00247.77222,000
2023-11-062,710.002,750.002,610.002,640.00241.37292,000
2023-11-032,700.002,850.002,650.002,720.00248.681,283,000
2023-11-022,550.002,760.002,540.002,700.00246.85761,000
← NewerPage 12 of 21 · 1,220 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.