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%WTI99.28▲ 2.19%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,550.002,640.002,550.002,550.00233.14475,000
2023-10-312,600.002,680.002,500.002,560.00234.051,200,000
2023-10-302,440.002,810.002,440.002,610.00238.625,925,000
2023-10-272,410.002,410.002,350.002,410.00220.34270,000
2023-10-262,400.002,460.002,330.002,410.00220.34754,000
2023-10-252,450.002,450.002,360.002,400.00219.42519,000
2023-10-242,440.002,440.002,360.002,370.00216.68457,000
2023-10-232,430.002,430.002,340.002,360.00215.77179,000
2023-10-202,400.002,440.002,370.002,430.00222.17785,000
2023-10-192,440.002,490.002,400.002,460.00224.91988,000
2023-10-182,480.002,490.002,450.002,460.00224.91200,000
2023-10-172,480.002,480.002,440.002,450.00224.00142,000
2023-10-162,500.002,500.002,400.002,500.00228.57559,000
2023-10-132,480.002,510.002,480.002,490.00227.65339,000
2023-10-122,640.002,640.002,430.002,480.00226.742,581,000
2023-10-112,740.002,790.002,550.002,640.00241.373,249,000
2023-10-102,720.002,800.002,680.002,740.00250.51755,000
2023-10-092,820.002,820.002,650.002,770.00253.25440,000
2023-10-062,710.002,840.002,620.002,820.00257.821,022,000
2023-10-052,780.002,780.002,660.002,720.00248.68506,000
2023-10-042,760.002,800.002,650.002,780.00254.17578,000
2023-10-032,810.002,810.002,750.002,800.00256.00479,000
2023-10-022,790.002,840.002,710.002,800.00256.00494,000
2023-09-292,810.002,850.002,700.002,790.00255.08552,000
2023-09-272,750.002,840.002,750.002,810.00256.91446,000
2023-09-262,680.002,880.002,650.002,840.00259.651,370,000
2023-09-252,720.002,800.002,600.002,680.00245.021,320,000
2023-09-222,640.002,860.002,580.002,790.00255.08994,000
2023-09-212,670.002,700.002,620.002,670.00244.11279,000
2023-09-202,680.002,730.002,670.002,680.00245.02376,000
2023-09-192,690.002,790.002,630.002,730.00249.60557,000
2023-09-182,700.002,750.002,550.002,690.00245.941,139,000
2023-09-152,800.002,830.002,650.002,700.00246.851,445,000
2023-09-142,830.002,850.002,750.002,800.00256.00562,000
2023-09-132,800.002,930.002,800.002,830.00258.742,917,000
2023-09-123,190.003,300.002,700.002,800.00256.007,688,000
2023-09-113,360.003,400.003,120.003,190.00291.651,796,000
2023-09-083,420.003,420.003,160.003,360.00307.191,806,000
2023-09-073,430.003,500.003,340.003,420.00312.68266,000
2023-09-063,520.003,590.003,400.003,440.00314.51428,000
2023-09-053,540.003,600.003,420.003,520.00321.82272,000
2023-09-043,500.003,750.003,400.003,540.00323.651,119,000
2023-09-013,500.003,650.003,460.003,520.00321.82450,000
2023-08-313,510.003,610.003,500.003,510.00320.91764,000
2023-08-303,420.003,750.003,420.003,510.00320.91898,000
2023-08-293,600.003,650.003,320.003,450.00315.421,690,000
2023-08-283,440.003,750.003,440.003,600.00329.141,511,000
2023-08-253,360.003,450.003,300.003,380.00309.02673,000
2023-08-243,370.003,490.003,280.003,360.00307.19580,000
2023-08-233,300.003,390.003,200.003,380.00309.021,614,000
2023-08-223,280.003,390.003,280.003,350.00306.28630,000
2023-08-213,280.003,400.003,250.003,280.00299.88517,000
2023-08-183,250.003,390.003,100.003,280.00299.881,087,000
2023-08-163,300.003,350.003,000.003,250.00297.144,005,000
2023-08-153,320.003,500.003,190.003,300.00301.711,849,000
2023-08-143,150.003,600.003,100.003,320.00303.543,362,000
2023-08-113,050.003,210.002,940.003,150.00287.992,089,000
2023-08-102,790.003,450.002,700.003,050.00278.855,824,000
2023-08-092,640.002,800.002,630.002,790.00255.081,550,000
2023-08-082,650.002,650.002,600.002,640.00241.37179,000
← NewerPage 13 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.