Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-28 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-27 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-26 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-23 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-22 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-21 | 745.00 | 745.00 | 745.00 | 745.00 | 730.10 | 0 |
| 2026-01-20 | 550.00 | 745.00 | 535.00 | 745.00 | 730.10 | 51,638,300 |
| 2026-01-19 | 680.00 | 690.00 | 498.00 | 600.00 | 588.00 | 107,538,500 |
| 2026-01-16 | 555.00 | 555.00 | 555.00 | 555.00 | 543.90 | 0 |
| 2026-01-15 | 555.00 | 555.00 | 555.00 | 555.00 | 543.90 | 0 |
| 2026-01-14 | 555.00 | 555.00 | 492.00 | 555.00 | 543.90 | 68,540,600 |
| 2026-01-13 | 444.00 | 444.00 | 364.00 | 444.00 | 435.12 | 29,542,500 |
| 2026-01-12 | 348.00 | 356.00 | 310.00 | 356.00 | 348.88 | 12,924,900 |
| 2026-01-09 | 276.00 | 286.00 | 264.00 | 286.00 | 280.28 | 14,948,800 |
| 2026-01-08 | 228.00 | 236.00 | 228.00 | 230.00 | 225.40 | 236,100 |
| 2026-01-07 | 230.00 | 232.00 | 228.00 | 228.00 | 223.44 | 176,100 |
| 2026-01-06 | 226.00 | 238.00 | 224.00 | 230.00 | 225.40 | 961,600 |
| 2026-01-05 | 224.00 | 228.00 | 224.00 | 226.00 | 221.48 | 151,000 |
| 2026-01-02 | 226.00 | 228.00 | 222.00 | 226.00 | 221.48 | 153,200 |
| 2026-01-01 | 226.00 | 226.00 | 226.00 | 226.00 | 221.48 | 0 |
| 2025-12-31 | 226.00 | 226.00 | 226.00 | 226.00 | 221.48 | 0 |
| 2025-12-30 | 226.00 | 230.00 | 224.00 | 226.00 | 221.48 | 240,900 |
| 2025-12-29 | 228.00 | 230.00 | 224.00 | 226.00 | 221.48 | 277,100 |
| 2025-12-26 | 226.00 | 226.00 | 226.00 | 226.00 | 221.48 | 0 |
| 2025-12-25 | 226.00 | 226.00 | 226.00 | 226.00 | 221.48 | 0 |
| 2025-12-24 | 228.00 | 232.00 | 226.00 | 226.00 | 221.48 | 388,900 |
| 2025-12-23 | 230.00 | 230.00 | 226.00 | 228.00 | 223.44 | 87,300 |
| 2025-12-22 | 228.00 | 230.00 | 226.00 | 230.00 | 225.40 | 266,700 |
| 2025-12-19 | 228.00 | 230.00 | 226.00 | 228.00 | 223.44 | 209,700 |
| 2025-12-18 | 228.00 | 228.00 | 226.00 | 228.00 | 223.44 | 159,900 |
| 2025-12-17 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 100,500 |
| 2025-12-16 | 224.00 | 226.00 | 222.00 | 226.00 | 221.48 | 85,300 |
| 2025-12-15 | 224.00 | 228.00 | 222.00 | 224.00 | 219.52 | 180,200 |
| 2025-12-12 | 226.00 | 226.00 | 222.00 | 224.00 | 219.52 | 284,900 |
| 2025-12-11 | 226.00 | 230.00 | 222.00 | 222.00 | 217.56 | 328,900 |
| 2025-12-10 | 226.00 | 230.00 | 224.00 | 226.00 | 221.48 | 441,700 |
| 2025-12-09 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 101,000 |
| 2025-12-08 | 226.00 | 226.00 | 224.00 | 226.00 | 221.48 | 129,600 |
| 2025-12-05 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 114,800 |
| 2025-12-04 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 236,800 |
| 2025-12-03 | 224.00 | 226.00 | 222.00 | 226.00 | 221.48 | 92,100 |
| 2025-12-02 | 224.00 | 224.00 | 222.00 | 224.00 | 219.52 | 94,200 |
| 2025-12-01 | 224.00 | 226.00 | 222.00 | 224.00 | 219.52 | 258,700 |
| 2025-11-28 | 226.00 | 228.00 | 222.00 | 224.00 | 219.52 | 132,200 |
| 2025-11-27 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 86,000 |
| 2025-11-26 | 226.00 | 232.00 | 222.00 | 228.00 | 223.44 | 491,900 |
| 2025-11-25 | 224.00 | 226.00 | 222.00 | 226.00 | 221.48 | 127,700 |
| 2025-11-24 | 224.00 | 226.00 | 222.00 | 224.00 | 219.52 | 279,200 |
| 2025-11-21 | 228.00 | 228.00 | 224.00 | 224.00 | 219.52 | 195,000 |
| 2025-11-20 | 226.00 | 230.00 | 224.00 | 226.00 | 221.48 | 179,000 |
| 2025-11-19 | 226.00 | 226.00 | 224.00 | 226.00 | 221.48 | 123,900 |
| 2025-11-18 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 268,200 |
| 2025-11-17 | 226.00 | 228.00 | 222.00 | 228.00 | 223.44 | 449,700 |
| 2025-11-14 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 267,100 |
| 2025-11-13 | 226.00 | 226.00 | 224.00 | 224.00 | 219.52 | 253,000 |
| 2025-11-12 | 228.00 | 228.00 | 218.00 | 226.00 | 221.48 | 968,900 |
| 2025-11-11 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 275,300 |
| 2025-11-10 | 226.00 | 228.00 | 224.00 | 228.00 | 223.44 | 214,100 |
| 2025-11-07 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 135,800 |
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.