Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,920.00 | 1,950.00 | 1,920.00 | 1,945.00 | 170.42 | 7,000 |
| 2023-01-26 | 1,950.00 | 2,000.00 | 1,910.00 | 1,920.00 | 168.23 | 22,000 |
| 2023-01-25 | 1,930.00 | 1,930.00 | 1,900.00 | 1,915.00 | 167.79 | 14,000 |
| 2023-01-24 | 1,930.00 | 1,950.00 | 1,930.00 | 1,940.00 | 169.98 | 106,000 |
| 2023-01-20 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 169.54 | 43,000 |
| 2023-01-19 | 1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 168.66 | 12,000 |
| 2023-01-18 | 1,955.00 | 1,955.00 | 1,915.00 | 1,930.00 | 169.10 | 34,000 |
| 2023-01-17 | 1,930.00 | 1,940.00 | 1,930.00 | 1,935.00 | 169.54 | 9,000 |
| 2023-01-16 | 1,965.00 | 1,965.00 | 1,900.00 | 1,925.00 | 168.66 | 109,000 |
| 2023-01-13 | 1,940.00 | 1,960.00 | 1,940.00 | 1,950.00 | 170.85 | 13,000 |
| 2023-01-12 | 1,935.00 | 1,935.00 | 1,900.00 | 1,900.00 | 166.47 | 16,000 |
| 2023-01-11 | 1,920.00 | 1,935.00 | 1,885.00 | 1,885.00 | 165.16 | 9,000 |
| 2023-01-10 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 168.23 | 1,000 |
| 2023-01-09 | 1,900.00 | 1,930.00 | 1,870.00 | 1,920.00 | 168.23 | 44,000 |
| 2023-01-06 | 1,920.00 | 1,975.00 | 1,900.00 | 1,900.00 | 166.47 | 51,000 |
| 2023-01-05 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 172.17 | 8,000 |
| 2023-01-04 | 1,945.00 | 1,960.00 | 1,945.00 | 1,950.00 | 170.85 | 8,000 |
| 2023-01-03 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 170.42 | 12,000 |
| 2023-01-02 | 1,985.00 | 1,985.00 | 1,930.00 | 1,970.00 | 172.61 | 57,000 |
| 2022-12-30 | 1,985.00 | 1,985.00 | 1,945.00 | 1,945.00 | 170.42 | 9,000 |
| 2022-12-29 | 1,970.00 | 1,995.00 | 1,945.00 | 1,945.00 | 170.42 | 28,000 |
| 2022-12-28 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 169.98 | 15,000 |
| 2022-12-27 | 1,995.00 | 1,995.00 | 1,955.00 | 1,960.00 | 171.73 | 13,000 |
| 2022-12-26 | 1,960.00 | 1,960.00 | 1,935.00 | 1,955.00 | 171.29 | 3,000 |
| 2022-12-23 | 1,950.00 | 1,985.00 | 1,940.00 | 1,940.00 | 169.98 | 5,000 |
| 2022-12-22 | 1,900.00 | 1,940.00 | 1,900.00 | 1,925.00 | 168.66 | 20,000 |
| 2022-12-21 | 1,970.00 | 1,970.00 | 1,860.00 | 1,860.00 | 162.97 | 19,000 |
| 2022-12-20 | 2,000.00 | 2,000.00 | 1,860.00 | 1,935.00 | 169.54 | 42,000 |
| 2022-12-19 | 1,975.00 | 1,980.00 | 1,855.00 | 1,960.00 | 171.73 | 181,000 |
| 2022-12-16 | 1,995.00 | 1,995.00 | 1,955.00 | 1,985.00 | 173.92 | 8,000 |
| 2022-12-15 | 1,935.00 | 2,000.00 | 1,935.00 | 1,955.00 | 171.29 | 9,000 |
| 2022-12-14 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.10 | 2,000 |
| 2022-12-13 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 176.99 | 2,000 |
| 2022-12-12 | 2,040.00 | 2,040.00 | 1,995.00 | 2,010.00 | 176.11 | 12,000 |
| 2022-12-09 | 1,995.00 | 2,000.00 | 1,995.00 | 1,995.00 | 174.80 | 5,000 |
| 2022-12-08 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 175.23 | 51,000 |
| 2022-12-07 | 2,010.00 | 2,010.00 | 1,960.00 | 1,960.00 | 171.73 | 111,000 |
| 2022-12-06 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 176.11 | 18,000 |
| 2022-12-05 | 2,040.00 | 2,040.00 | 1,940.00 | 1,955.00 | 171.29 | 169,000 |
| 2022-12-02 | 1,980.00 | 2,000.00 | 1,950.00 | 1,990.00 | 174.36 | 111,000 |
| 2022-12-01 | 1,995.00 | 2,020.00 | 1,990.00 | 2,010.00 | 176.11 | 22,000 |
| 2022-11-30 | 1,990.00 | 1,995.00 | 1,880.00 | 1,995.00 | 174.80 | 177,000 |
| 2022-11-29 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 175.23 | 35,000 |
| 2022-11-28 | 2,010.00 | 2,040.00 | 1,980.00 | 2,010.00 | 176.11 | 127,000 |
| 2022-11-25 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 178.74 | 9,000 |
| 2022-11-24 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 175.23 | 72,000 |
| 2022-11-23 | 2,000.00 | 2,050.00 | 1,995.00 | 2,020.00 | 176.99 | 83,000 |
| 2022-11-22 | 2,160.00 | 2,160.00 | 1,990.00 | 2,000.00 | 175.23 | 733,000 |
| 2022-11-21 | 2,020.00 | 2,230.00 | 2,020.00 | 2,050.00 | 179.62 | 1,109,000 |
| 2022-11-18 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 176.99 | 18,000 |
| 2022-11-17 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 176.99 | 2,000 |
| 2022-11-16 | 2,030.00 | 2,040.00 | 2,020.00 | 2,030.00 | 177.86 | 22,000 |
| 2022-11-15 | 1,980.00 | 2,040.00 | 1,980.00 | 2,030.00 | 177.86 | 29,000 |
| 2022-11-14 | 2,030.00 | 2,030.00 | 1,980.00 | 2,020.00 | 176.99 | 5,000 |
| 2022-11-11 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 175.23 | 9,000 |
| 2022-11-10 | 2,040.00 | 2,050.00 | 2,020.00 | 2,020.00 | 176.99 | 3,000 |
| 2022-11-09 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 176.99 | 0 |
| 2022-11-08 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 176.99 | 2,000 |
| 2022-11-07 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.11 | 3,000 |
| 2022-11-04 | 2,020.00 | 2,020.00 | 2,010.00 | 2,010.00 | 176.11 | 5,000 |
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.