Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,050.00 | 2,160.00 | 2,040.00 | 2,090.00 | 183.12 | 742,000 |
| 2023-05-03 | 2,090.00 | 2,230.00 | 2,000.00 | 2,040.00 | 178.74 | 2,056,000 |
| 2023-05-02 | 2,200.00 | 2,230.00 | 2,090.00 | 2,090.00 | 183.12 | 680,000 |
| 2023-04-28 | 2,190.00 | 2,290.00 | 2,040.00 | 2,240.00 | 196.26 | 830,000 |
| 2023-04-27 | 2,240.00 | 2,340.00 | 2,190.00 | 2,190.00 | 191.88 | 369,000 |
| 2023-04-26 | 2,010.00 | 2,540.00 | 2,010.00 | 2,350.00 | 205.90 | 2,154,000 |
| 2023-04-18 | 2,030.00 | 2,040.00 | 2,010.00 | 2,040.00 | 178.74 | 368,000 |
| 2023-04-17 | 2,080.00 | 2,100.00 | 2,020.00 | 2,040.00 | 178.74 | 30,000 |
| 2023-04-14 | 2,050.00 | 2,050.00 | 2,040.00 | 2,040.00 | 178.74 | 41,000 |
| 2023-04-13 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 178.74 | 20,000 |
| 2023-04-12 | 2,040.00 | 2,140.00 | 2,000.00 | 2,030.00 | 177.86 | 390,000 |
| 2023-04-11 | 2,010.00 | 2,020.00 | 1,990.00 | 2,020.00 | 176.99 | 77,000 |
| 2023-04-10 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 173.92 | 99,000 |
| 2023-04-06 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 175.23 | 290,000 |
| 2023-04-05 | 2,010.00 | 2,100.00 | 2,010.00 | 2,040.00 | 178.74 | 204,000 |
| 2023-04-04 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 176.11 | 7,000 |
| 2023-04-03 | 2,040.00 | 2,110.00 | 2,000.00 | 2,030.00 | 177.86 | 171,000 |
| 2023-03-31 | 2,020.00 | 2,100.00 | 2,010.00 | 2,050.00 | 179.62 | 254,000 |
| 2023-03-30 | 1,995.00 | 2,030.00 | 1,960.00 | 1,980.00 | 173.48 | 33,000 |
| 2023-03-29 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 174.80 | 1,000 |
| 2023-03-28 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 174.36 | 2,000 |
| 2023-03-27 | 2,040.00 | 2,040.00 | 1,990.00 | 1,990.00 | 174.36 | 29,000 |
| 2023-03-24 | 2,000.00 | 2,020.00 | 1,990.00 | 2,000.00 | 175.23 | 42,000 |
| 2023-03-21 | 2,010.00 | 2,010.00 | 1,980.00 | 1,985.00 | 173.92 | 6,000 |
| 2023-03-20 | 1,995.00 | 2,040.00 | 1,995.00 | 2,010.00 | 176.11 | 44,000 |
| 2023-03-17 | 1,985.00 | 2,030.00 | 1,945.00 | 1,995.00 | 174.80 | 12,000 |
| 2023-03-16 | 1,990.00 | 1,990.00 | 1,940.00 | 1,985.00 | 173.92 | 46,000 |
| 2023-03-15 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 169.98 | 8,000 |
| 2023-03-14 | 1,960.00 | 1,960.00 | 1,935.00 | 1,950.00 | 170.85 | 88,000 |
| 2023-03-13 | 1,960.00 | 1,995.00 | 1,960.00 | 1,960.00 | 171.73 | 90,000 |
| 2023-03-10 | 1,985.00 | 1,985.00 | 1,955.00 | 1,960.00 | 171.73 | 60,000 |
| 2023-03-09 | 1,980.00 | 1,985.00 | 1,980.00 | 1,985.00 | 173.92 | 7,000 |
| 2023-03-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 173.48 | 5,000 |
| 2023-03-07 | 1,985.00 | 2,030.00 | 1,980.00 | 1,980.00 | 173.48 | 64,000 |
| 2023-03-06 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 173.92 | 109,000 |
| 2023-03-03 | 1,985.00 | 2,020.00 | 1,985.00 | 2,000.00 | 175.23 | 5,000 |
| 2023-03-02 | 1,980.00 | 2,000.00 | 1,980.00 | 1,985.00 | 173.92 | 27,000 |
| 2023-03-01 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 173.92 | 121,000 |
| 2023-02-28 | 1,980.00 | 2,000.00 | 1,980.00 | 1,990.00 | 174.36 | 8,000 |
| 2023-02-27 | 1,980.00 | 2,000.00 | 1,955.00 | 1,980.00 | 173.48 | 106,000 |
| 2023-02-24 | 1,980.00 | 1,980.00 | 1,965.00 | 1,980.00 | 173.48 | 9,000 |
| 2023-02-23 | 1,960.00 | 2,020.00 | 1,950.00 | 1,950.00 | 170.85 | 47,000 |
| 2023-02-22 | 1,925.00 | 1,960.00 | 1,915.00 | 1,960.00 | 171.73 | 40,000 |
| 2023-02-21 | 1,970.00 | 1,970.00 | 1,915.00 | 1,925.00 | 168.66 | 74,000 |
| 2023-02-20 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 172.61 | 5,000 |
| 2023-02-17 | 1,985.00 | 1,985.00 | 1,970.00 | 1,970.00 | 172.61 | 6,000 |
| 2023-02-16 | 1,960.00 | 1,985.00 | 1,940.00 | 1,940.00 | 169.98 | 22,000 |
| 2023-02-15 | 1,985.00 | 1,985.00 | 1,940.00 | 1,940.00 | 169.98 | 6,000 |
| 2023-02-14 | 1,950.00 | 1,970.00 | 1,920.00 | 1,945.00 | 170.42 | 49,000 |
| 2023-02-13 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 172.61 | 5,000 |
| 2023-02-10 | 1,945.00 | 2,020.00 | 1,940.00 | 1,940.00 | 169.98 | 27,000 |
| 2023-02-09 | 2,000.00 | 2,000.00 | 1,960.00 | 1,960.00 | 171.73 | 2,000 |
| 2023-02-08 | 1,950.00 | 1,965.00 | 1,950.00 | 1,965.00 | 172.17 | 7,000 |
| 2023-02-07 | 1,950.00 | 1,965.00 | 1,930.00 | 1,930.00 | 169.10 | 45,000 |
| 2023-02-06 | 1,940.00 | 1,955.00 | 1,940.00 | 1,950.00 | 170.85 | 30,000 |
| 2023-02-03 | 1,935.00 | 1,940.00 | 1,935.00 | 1,940.00 | 169.98 | 2,000 |
| 2023-02-02 | 1,945.00 | 1,945.00 | 1,925.00 | 1,925.00 | 168.66 | 4,000 |
| 2023-02-01 | 1,915.00 | 1,940.00 | 1,880.00 | 1,940.00 | 169.98 | 39,000 |
| 2023-01-31 | 1,950.00 | 1,950.00 | 1,920.00 | 1,920.00 | 168.23 | 11,000 |
| 2023-01-30 | 1,950.00 | 1,950.00 | 1,940.00 | 1,945.00 | 170.42 | 23,000 |
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.