Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 116,000 |
| 2025-11-05 | 224.00 | 226.00 | 222.00 | 226.00 | 221.48 | 336,900 |
| 2025-11-04 | 226.00 | 226.00 | 224.00 | 226.00 | 221.48 | 217,400 |
| 2025-11-03 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 221,900 |
| 2025-10-31 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 56,600 |
| 2025-10-30 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 330,700 |
| 2025-10-29 | 230.00 | 230.00 | 224.00 | 224.00 | 219.52 | 262,400 |
| 2025-10-28 | 230.00 | 230.00 | 224.00 | 228.00 | 223.44 | 88,700 |
| 2025-10-27 | 226.00 | 230.00 | 224.00 | 228.00 | 223.44 | 387,500 |
| 2025-10-24 | 226.00 | 226.00 | 222.00 | 226.00 | 221.48 | 380,600 |
| 2025-10-23 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 301,100 |
| 2025-10-22 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 133,300 |
| 2025-10-21 | 226.00 | 232.00 | 224.00 | 226.00 | 221.48 | 496,800 |
| 2025-10-20 | 222.00 | 228.00 | 222.00 | 226.00 | 221.48 | 566,900 |
← NewerPage 5 of 5 · 254 trading days
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.