See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.30▲ 3.24%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,060.002,170.002,060.002,170.00190.139,000
2022-08-102,170.002,170.002,170.002,170.00190.130
2022-08-092,170.002,170.002,170.002,170.00190.132,000
2022-08-082,180.002,180.002,170.002,170.00190.133,000
2022-08-052,150.002,150.002,140.002,150.00188.3812,000
2022-08-042,110.002,160.002,110.002,150.00188.3880,000
2022-08-032,140.002,150.002,110.002,110.00184.875,000
2022-08-022,150.002,150.002,140.002,150.00188.3829,000
2022-08-012,180.002,180.002,150.002,150.00188.384,000
2022-07-292,100.002,140.002,100.002,140.00187.5013,000
2022-07-282,150.002,150.002,110.002,110.00184.8717,000
2022-07-272,110.002,110.002,100.002,110.00184.8740,000
2022-07-262,150.002,150.002,110.002,110.00184.873,000
2022-07-252,110.002,150.002,110.002,110.00184.8731,000
2022-07-222,100.002,170.002,100.002,110.00184.8739,000
2022-07-212,160.002,160.002,130.002,130.00186.638,738,000
2022-07-202,160.002,160.002,110.002,120.00185.7543,000
2022-07-192,110.002,130.002,110.002,130.00186.6359,000
2022-07-182,140.002,140.002,140.002,140.00187.5030,000
2022-07-152,140.002,140.002,140.002,140.00187.501,000
2022-07-142,160.002,160.002,140.002,140.00187.5010,000
2022-07-132,160.002,160.002,160.002,160.00189.253,000
2022-07-122,100.002,180.002,100.002,160.00189.2515,000
2022-07-112,100.002,110.002,100.002,100.00184.0049,000
2022-07-082,120.002,120.002,050.002,120.00185.75363,000
2022-07-072,190.002,240.002,190.002,200.00186.19393,000
2022-07-062,130.002,190.002,130.002,190.00185.3480,000
2022-07-052,120.002,160.002,120.002,140.00181.119,000
2022-07-042,210.002,210.002,100.002,200.00186.19120,000
2022-07-012,130.002,130.002,100.002,110.00178.57109,000
2022-06-302,260.002,260.002,120.002,170.00183.6574,000
2022-06-292,200.002,270.002,170.002,270.00192.11133,000
2022-06-282,150.002,200.002,150.002,200.00186.1917,000
2022-06-272,200.002,200.002,190.002,200.00186.1987,000
2022-06-242,230.002,230.002,150.002,190.00185.3423,000
2022-06-232,270.002,270.002,130.002,230.00188.736,000
2022-06-222,170.002,180.002,170.002,170.00183.6538,000
2022-06-212,190.002,190.002,170.002,170.00183.6575,000
2022-06-202,200.002,210.002,190.002,190.00185.348,000
2022-06-172,120.002,220.002,110.002,200.00186.1955,000
2022-06-162,200.002,220.002,100.002,200.00186.19125,000
2022-06-152,200.002,290.002,200.002,200.00186.195,000
2022-06-142,180.002,190.002,180.002,190.00185.3414,000
2022-06-132,290.002,290.002,180.002,180.00184.49113,000
2022-06-102,220.002,280.002,200.002,280.00192.96262,000
2022-06-092,240.002,280.002,240.002,250.00190.42140,000
2022-06-082,240.002,240.002,220.002,220.00187.8817,000
2022-06-072,200.002,250.002,200.002,250.00190.4249,000
2022-06-062,170.002,250.002,150.002,190.00185.3481,000
2022-06-032,260.002,280.002,110.002,170.00183.65345,000
2022-06-022,230.002,260.002,230.002,260.00191.26132,000
2022-05-312,240.002,250.002,210.002,220.00187.8854,000
2022-05-302,250.002,280.002,200.002,240.00189.5787,000
2022-05-272,250.002,250.002,200.002,240.00189.5753,000
2022-05-252,220.002,220.002,190.002,190.00185.34159,000
2022-05-242,230.002,230.002,230.002,230.00188.7329,000
2022-05-232,230.002,230.002,210.002,210.00187.0380,000
2022-05-202,200.002,230.002,180.002,230.00188.738,000
2022-05-192,180.002,210.002,170.002,170.00183.65101,000
2022-05-182,180.002,180.002,180.002,180.00184.490
← NewerPage 18 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.