Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | 605,500 |
| 2026-07-27 | 276.00 | 284.00 | 266.00 | 274.00 | 274.00 | 1,747,400 |
| 2026-07-24 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | 1,106,500 |
| 2026-07-23 | 284.00 | 294.00 | 280.00 | 286.00 | 286.00 | 2,821,000 |
| 2026-07-22 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 2,219,500 |
| 2026-07-21 | 266.00 | 308.00 | 262.00 | 280.00 | 280.00 | 12,287,100 |
| 2026-07-20 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1,122,400 |
| 2026-07-17 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | 543,000 |
| 2026-07-16 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 568,300 |
| 2026-07-15 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | 1,030,600 |
| 2026-07-14 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 721,300 |
| 2026-07-13 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 1,298,600 |
| 2026-07-10 | 258.00 | 284.00 | 254.00 | 264.00 | 264.00 | 2,995,600 |
| 2026-07-09 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 540,000 |
| 2026-07-08 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | 850,200 |
| 2026-07-07 | 254.00 | 270.00 | 250.00 | 264.00 | 264.00 | 2,579,600 |
| 2026-07-06 | 254.00 | 258.00 | 246.00 | 254.00 | 254.00 | 1,228,800 |
| 2026-07-03 | 248.00 | 262.00 | 248.00 | 252.00 | 252.00 | 1,278,500 |
| 2026-07-02 | 244.00 | 260.00 | 244.00 | 250.00 | 245.00 | 1,414,100 |
| 2026-07-01 | 242.00 | 246.00 | 240.00 | 244.00 | 239.12 | 1,344,000 |
| 2026-06-30 | 260.00 | 260.00 | 236.00 | 242.00 | 237.16 | 2,700,500 |
| 2026-06-29 | 256.00 | 266.00 | 252.00 | 254.00 | 248.92 | 1,557,500 |
| 2026-06-26 | 260.00 | 268.00 | 250.00 | 256.00 | 250.88 | 589,800 |
| 2026-06-25 | 256.00 | 270.00 | 250.00 | 262.00 | 256.76 | 853,200 |
| 2026-06-24 | 270.00 | 278.00 | 254.00 | 256.00 | 250.88 | 1,014,200 |
| 2026-06-23 | 274.00 | 276.00 | 266.00 | 270.00 | 264.60 | 1,458,600 |
| 2026-06-22 | 282.00 | 284.00 | 272.00 | 276.00 | 270.48 | 1,788,100 |
| 2026-06-19 | 284.00 | 288.00 | 274.00 | 282.00 | 276.36 | 1,346,300 |
| 2026-06-18 | 284.00 | 290.00 | 276.00 | 284.00 | 278.32 | 1,138,000 |
| 2026-06-17 | 284.00 | 294.00 | 280.00 | 284.00 | 278.32 | 2,020,400 |
| 2026-06-16 | 284.00 | 284.00 | 284.00 | 284.00 | 278.32 | 0 |
| 2026-06-15 | 274.00 | 296.00 | 274.00 | 284.00 | 278.32 | 5,466,400 |
| 2026-06-12 | 260.00 | 318.00 | 260.00 | 272.00 | 266.56 | 17,825,400 |
| 2026-06-11 | 270.00 | 282.00 | 256.00 | 260.00 | 254.80 | 5,078,600 |
| 2026-06-10 | 268.00 | 272.00 | 254.00 | 264.00 | 258.72 | 2,786,700 |
| 2026-06-09 | 232.00 | 258.00 | 226.00 | 258.00 | 252.84 | 2,925,200 |
| 2026-06-08 | 230.00 | 242.00 | 224.00 | 230.00 | 225.40 | 1,513,400 |
| 2026-06-05 | 260.00 | 262.00 | 238.00 | 242.00 | 237.16 | 1,579,100 |
| 2026-06-04 | 264.00 | 264.00 | 234.00 | 250.00 | 245.00 | 4,228,800 |
| 2026-06-03 | 294.00 | 294.00 | 262.00 | 270.00 | 264.60 | 3,628,800 |
| 2026-06-02 | 294.00 | 306.00 | 290.00 | 294.00 | 288.12 | 3,544,800 |
| 2026-06-01 | 290.00 | 290.00 | 290.00 | 290.00 | 284.20 | 0 |
| 2026-05-29 | 290.00 | 304.00 | 290.00 | 290.00 | 284.20 | 2,254,300 |
| 2026-05-28 | 290.00 | 290.00 | 290.00 | 290.00 | 284.20 | 0 |
| 2026-05-27 | 290.00 | 290.00 | 290.00 | 290.00 | 284.20 | 0 |
| 2026-05-26 | 300.00 | 308.00 | 290.00 | 290.00 | 284.20 | 2,176,600 |
| 2026-05-25 | 308.00 | 316.00 | 300.00 | 300.00 | 294.00 | 2,945,800 |
| 2026-05-22 | 294.00 | 310.00 | 282.00 | 308.00 | 301.84 | 2,882,500 |
| 2026-05-21 | 328.00 | 336.00 | 286.00 | 296.00 | 290.08 | 6,287,300 |
| 2026-05-20 | 340.00 | 344.00 | 324.00 | 328.00 | 321.44 | 3,925,700 |
| 2026-05-19 | 352.00 | 364.00 | 334.00 | 340.00 | 333.20 | 5,899,100 |
| 2026-05-18 | 372.00 | 374.00 | 342.00 | 352.00 | 344.96 | 8,838,300 |
| 2026-05-15 | 370.00 | 370.00 | 370.00 | 370.00 | 362.60 | 0 |
| 2026-05-14 | 370.00 | 370.00 | 370.00 | 370.00 | 362.60 | 0 |
| 2026-05-13 | 370.00 | 376.00 | 364.00 | 370.00 | 362.60 | 4,627,900 |
| 2026-05-12 | 382.00 | 386.00 | 368.00 | 376.00 | 368.48 | 8,671,300 |
| 2026-05-11 | 382.00 | 394.00 | 368.00 | 380.00 | 372.40 | 13,418,800 |
| 2026-05-08 | 402.00 | 410.00 | 380.00 | 382.00 | 374.36 | 18,169,200 |
| 2026-05-07 | 420.00 | 422.00 | 400.00 | 402.00 | 393.96 | 14,212,000 |
| 2026-05-06 | 394.00 | 424.00 | 394.00 | 416.00 | 407.68 | 26,013,000 |
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.