Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 530.00 | 560.00 | 448.00 | 448.00 | 439.04 | 170,792,900 |
| 2026-05-04 | 478.00 | 525.00 | 450.00 | 525.00 | 514.50 | 165,277,100 |
| 2026-05-01 | 440.00 | 440.00 | 440.00 | 440.00 | 431.20 | 0 |
| 2026-04-30 | 382.00 | 454.00 | 364.00 | 440.00 | 431.20 | 65,036,400 |
| 2026-04-29 | 378.00 | 396.00 | 378.00 | 380.00 | 372.40 | 10,309,900 |
| 2026-04-28 | 376.00 | 428.00 | 360.00 | 380.00 | 372.40 | 71,062,600 |
| 2026-04-27 | 378.00 | 390.00 | 360.00 | 372.00 | 364.56 | 7,855,100 |
| 2026-04-24 | 400.00 | 400.00 | 374.00 | 378.00 | 370.44 | 7,587,600 |
| 2026-04-23 | 426.00 | 428.00 | 398.00 | 402.00 | 393.96 | 10,000,100 |
| 2026-04-22 | 420.00 | 432.00 | 414.00 | 424.00 | 415.52 | 8,051,700 |
| 2026-04-21 | 428.00 | 432.00 | 410.00 | 420.00 | 411.60 | 7,030,600 |
| 2026-04-20 | 424.00 | 438.00 | 414.00 | 426.00 | 417.48 | 7,004,400 |
| 2026-04-17 | 456.00 | 462.00 | 424.00 | 428.00 | 419.44 | 16,155,500 |
| 2026-04-16 | 470.00 | 500.00 | 448.00 | 456.00 | 446.88 | 35,186,300 |
| 2026-04-15 | 430.00 | 484.00 | 422.00 | 456.00 | 446.88 | 47,991,700 |
| 2026-04-14 | 390.00 | 422.00 | 388.00 | 418.00 | 409.64 | 27,968,700 |
| 2026-04-13 | 372.00 | 390.00 | 370.00 | 386.00 | 378.28 | 13,803,500 |
| 2026-04-10 | 368.00 | 384.00 | 366.00 | 378.00 | 370.44 | 14,378,500 |
| 2026-04-09 | 402.00 | 442.00 | 370.00 | 374.00 | 366.52 | 75,521,200 |
| 2026-04-08 | 390.00 | 408.00 | 384.00 | 402.00 | 393.96 | 21,736,900 |
| 2026-04-07 | 358.00 | 436.00 | 344.00 | 400.00 | 392.00 | 80,559,100 |
| 2026-04-06 | 372.00 | 372.00 | 352.00 | 356.00 | 348.88 | 10,232,700 |
| 2026-04-02 | 396.00 | 396.00 | 364.00 | 372.00 | 364.56 | 10,420,300 |
| 2026-04-01 | 398.00 | 408.00 | 388.00 | 398.00 | 390.04 | 10,251,500 |
| 2026-03-31 | 408.00 | 428.00 | 394.00 | 398.00 | 390.04 | 17,095,300 |
| 2026-03-30 | 396.00 | 410.00 | 376.00 | 398.00 | 390.04 | 13,718,700 |
| 2026-03-27 | 416.00 | 416.00 | 372.00 | 398.00 | 390.04 | 32,174,900 |
| 2026-03-26 | 515.00 | 615.00 | 434.00 | 434.00 | 425.32 | 132,167,800 |
| 2026-03-25 | 460.00 | 520.00 | 436.00 | 510.00 | 499.80 | 61,844,300 |
| 2026-03-17 | 434.00 | 470.00 | 400.00 | 426.00 | 417.48 | 41,792,200 |
| 2026-03-16 | 422.00 | 470.00 | 396.00 | 422.00 | 413.56 | 21,839,100 |
| 2026-03-13 | 460.00 | 510.00 | 456.00 | 458.00 | 448.84 | 99,469,000 |
| 2026-03-12 | 545.00 | 565.00 | 535.00 | 535.00 | 524.30 | 23,985,300 |
| 2026-03-11 | 650.00 | 675.00 | 625.00 | 625.00 | 612.50 | 13,411,300 |
| 2026-03-10 | 845.00 | 900.00 | 730.00 | 730.00 | 715.40 | 49,795,900 |
| 2026-03-09 | 830.00 | 910.00 | 735.00 | 855.00 | 837.90 | 61,519,200 |
| 2026-03-06 | 790.00 | 865.00 | 690.00 | 835.00 | 818.30 | 63,333,300 |
| 2026-03-05 | 795.00 | 1,030.00 | 795.00 | 795.00 | 779.10 | 68,924,700 |
| 2026-03-04 | 930.00 | 930.00 | 930.00 | 930.00 | 911.40 | 2,026,000 |
| 2026-03-03 | 1,390.00 | 1,390.00 | 1,090.00 | 1,090.00 | 1,068.20 | 44,405,500 |
| 2026-03-02 | 1,245.00 | 1,475.00 | 1,050.00 | 1,280.00 | 1,254.40 | 185,780,800 |
| 2026-02-27 | 1,090.00 | 1,230.00 | 1,090.00 | 1,230.00 | 1,205.40 | 55,543,700 |
| 2026-02-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,254.40 | 782,900 |
| 2026-02-25 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,474.90 | 650,100 |
| 2026-02-24 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,734.60 | 683,500 |
| 2026-02-23 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,038.40 | 1,822,400 |
| 2026-02-20 | 3,050.00 | 3,200.00 | 2,440.00 | 2,440.00 | 2,391.20 | 84,832,300 |
| 2026-02-19 | 3,080.00 | 3,410.00 | 2,430.00 | 2,870.00 | 2,812.60 | 239,988,500 |
| 2026-02-18 | 2,700.00 | 2,760.00 | 1,880.00 | 2,760.00 | 2,704.80 | 93,020,800 |
| 2026-02-13 | 1,815.00 | 2,210.00 | 1,815.00 | 2,210.00 | 2,165.80 | 81,783,600 |
| 2026-02-12 | 1,560.00 | 1,775.00 | 1,210.00 | 1,775.00 | 1,739.50 | 76,435,800 |
| 2026-02-11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,391.60 | 10,720,500 |
| 2026-02-10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,269.10 | 9,890,100 |
| 2026-02-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,156.40 | 8,009,900 |
| 2026-02-06 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,053.50 | 8,610,400 |
| 2026-02-05 | 980.00 | 980.00 | 980.00 | 980.00 | 960.40 | 12,284,900 |
| 2026-02-04 | 895.00 | 895.00 | 895.00 | 895.00 | 877.10 | 8,859,600 |
| 2026-02-03 | 815.00 | 815.00 | 815.00 | 815.00 | 798.70 | 10,019,400 |
| 2026-02-02 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-30 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
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.