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%WTI101.35▲ 1.89%
← INDS.JK stock page

Indospring Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-082,190.002,240.002,180.002,240.00189.5737,000
2022-02-072,170.002,190.002,120.002,190.00185.3425,000
2022-02-042,210.002,250.002,190.002,190.00185.34402,000
2022-02-032,220.002,220.002,220.002,220.00187.8814,000
2022-02-022,240.002,390.002,230.002,230.00188.7347,000
2022-01-312,100.002,250.002,090.002,240.00189.57205,000
2022-01-282,060.002,130.002,050.002,130.00180.2617,000
2022-01-272,110.002,160.002,110.002,160.00182.8059,000
2022-01-262,180.002,180.002,170.002,170.00183.6557,000
2022-01-252,170.002,270.002,160.002,170.00183.6534,000
2022-01-242,160.002,170.002,150.002,170.00183.6544,000
2022-01-212,190.002,190.002,180.002,180.00184.4932,000
2022-01-202,180.002,190.002,150.002,150.00181.9626,000
2022-01-192,170.002,180.002,160.002,180.00184.4942,000
2022-01-182,180.002,200.002,170.002,170.00183.6547,000
2022-01-172,160.002,180.002,160.002,180.00184.4935,000
2022-01-142,140.002,160.002,140.002,160.00182.80140,000
2022-01-132,090.002,150.002,090.002,150.00181.966,000
2022-01-122,090.002,150.002,050.002,150.00181.9668,000
2022-01-112,140.002,140.002,140.002,140.00181.1123,000
2022-01-102,140.002,170.002,140.002,150.00181.96120,000
2022-01-072,110.002,130.002,110.002,110.00178.5727,000
2022-01-062,060.002,170.002,060.002,100.00177.72123,000
2022-01-052,180.002,180.002,060.002,060.00174.34171,000
2022-01-042,220.002,230.002,080.002,190.00185.34228,000
2022-01-032,350.002,380.002,230.002,230.00188.7371,000
2021-12-302,070.002,390.002,040.002,390.00202.27172,000
2021-12-292,080.002,080.002,060.002,070.00175.1949,000
2021-12-282,080.002,090.002,080.002,080.00176.0321,000
2021-12-272,060.002,100.002,050.002,050.00173.4980,000
2021-12-242,050.002,100.002,050.002,060.00174.34122,000
2021-12-232,100.002,100.002,030.002,030.00171.8041,000
2021-12-222,140.002,140.002,100.002,100.00177.7224,000
2021-12-212,060.002,070.002,050.002,050.00173.4994,000
2021-12-202,090.002,190.002,050.002,050.00173.49308,000
2021-12-172,060.002,130.002,060.002,090.00176.8827,000
2021-12-162,100.002,100.002,050.002,050.00173.49139,000
2021-12-152,100.002,100.002,090.002,090.00176.8811,000
2021-12-142,160.002,160.002,100.002,100.00177.7268,000
2021-12-132,170.002,270.002,150.002,160.00182.80154,000
2021-12-102,250.002,250.002,170.002,170.00183.6533,000
2021-12-092,240.002,240.002,240.002,240.00189.574,000
2021-12-082,180.002,280.002,180.002,240.00189.57567,000
2021-12-072,120.002,120.002,120.002,120.00179.421,000
2021-12-062,050.002,130.002,050.002,120.00179.4232,000
2021-12-032,140.002,140.002,130.002,130.00180.263,000
2021-12-022,160.002,200.002,140.002,140.00181.1172,000
2021-12-012,120.002,160.002,120.002,140.00181.11371,000
2021-11-302,160.002,160.002,100.002,110.00178.57185,000
2021-11-292,080.002,200.002,070.002,150.00181.96411,000
2021-11-262,080.002,080.002,070.002,070.00175.194,000
2021-11-252,080.002,080.002,080.002,080.00176.032,000
2021-11-242,050.002,080.002,050.002,080.00176.034,000
2021-11-232,050.002,050.002,050.002,050.00173.495,000
2021-11-222,040.002,050.002,000.002,050.00173.4950,000
2021-11-192,010.002,040.002,000.002,000.00169.2697,000
2021-11-182,010.002,010.002,010.002,010.00170.117,000
2021-11-172,050.002,050.002,010.002,010.00170.116,000
2021-11-162,030.002,060.002,030.002,050.00173.4973,000
2021-11-152,090.002,090.001,980.001,990.00168.41104,000
← NewerPage 20 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.