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%WTI98.30▲ 1.18%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-072,660.002,670.002,560.002,650.00242.28633,000
2023-08-042,630.002,660.002,560.002,660.00243.20335,000
2023-08-032,640.002,780.002,540.002,630.00240.45950,000
2023-08-022,640.002,640.002,550.002,630.00240.45397,000
2023-08-012,710.002,750.002,600.002,600.00237.71692,000
2023-07-312,500.002,800.002,460.002,710.00247.774,416,000
2023-07-282,510.002,540.002,450.002,500.00228.57827,000
2023-07-272,480.002,540.002,400.002,530.00231.31541,000
2023-07-262,460.002,550.002,440.002,470.00225.82937,000
2023-07-252,460.002,550.002,440.002,450.00224.00489,000
2023-07-242,500.002,550.002,450.002,450.00224.001,014,000
2023-07-212,460.002,510.002,450.002,450.00224.0089,000
2023-07-202,430.002,520.002,430.002,510.00229.48172,000
2023-07-182,480.002,480.002,440.002,440.00223.081,072,000
2023-07-172,510.002,520.002,460.002,460.00224.91418,000
2023-07-142,450.002,550.002,450.002,500.00228.57961,000
2023-07-132,490.002,490.002,430.002,490.00227.65381,000
2023-07-122,470.002,470.002,420.002,460.00224.91142,000
2023-07-112,490.002,500.002,420.002,450.00224.00732,000
2023-07-102,400.002,490.002,400.002,440.00223.081,367,000
2023-07-072,420.002,440.002,380.002,400.00219.42131,000
2023-07-062,380.002,460.002,380.002,420.00221.25317,000
2023-07-052,380.002,420.002,290.002,390.00218.51541,000
2023-07-042,400.002,480.002,300.002,390.00209.413,257,000
2023-07-032,310.002,700.002,290.002,400.00210.282,346,000
2023-06-272,350.002,350.002,300.002,310.00202.40192,000
2023-06-262,300.002,380.002,300.002,310.00202.40543,000
2023-06-232,300.002,300.002,240.002,300.00201.52179,000
2023-06-222,380.002,410.002,310.002,320.00203.27523,000
2023-06-212,300.002,420.002,300.002,380.00208.531,897,000
2023-06-202,320.002,440.002,310.002,370.00207.65187,000
2023-06-192,320.002,390.002,220.002,300.00201.521,939,000
2023-06-162,340.002,340.002,300.002,320.00203.27111,000
2023-06-152,230.002,360.002,230.002,300.00201.52246,000
2023-06-142,230.002,280.002,230.002,230.00195.3951,000
2023-06-132,250.002,260.002,210.002,230.00195.39110,000
2023-06-122,210.002,320.002,180.002,250.00197.14210,000
2023-06-092,220.002,230.002,150.002,190.00191.88257,000
2023-06-082,220.002,230.002,170.002,190.00191.88253,000
2023-06-072,230.002,250.002,160.002,220.00194.51450,000
2023-06-062,120.002,300.002,120.002,170.00190.13188,000
2023-06-052,110.002,220.002,050.002,100.00184.001,229,000
2023-05-312,310.002,310.002,240.002,250.00197.1434,000
2023-05-302,240.002,320.002,240.002,310.00202.40199,000
2023-05-292,330.002,370.002,260.002,320.00203.2740,000
2023-05-262,280.002,380.002,280.002,340.00205.0261,000
2023-05-252,390.002,450.002,230.002,380.00208.53498,000
2023-05-242,370.002,450.002,370.002,390.00209.41662,000
2023-05-232,280.002,540.002,270.002,370.00207.65940,000
2023-05-222,290.002,330.002,220.002,280.00199.77129,000
2023-05-192,260.002,350.002,190.002,290.00200.641,052,000
2023-05-172,320.002,320.002,190.002,220.00194.51452,000
2023-05-162,320.002,350.002,260.002,350.00205.90137,000
2023-05-152,310.002,370.002,270.002,320.00203.27315,000
2023-05-122,330.002,540.002,280.002,310.00202.40897,000
2023-05-112,250.002,330.002,210.002,230.00195.39134,000
2023-05-102,170.002,330.002,130.002,250.00197.14874,000
2023-05-092,080.002,180.002,080.002,170.00190.131,176,000
2023-05-082,090.002,110.002,040.002,040.00178.74810,000
2023-05-052,100.002,120.002,040.002,090.00183.12396,000
← NewerPage 14 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.