Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 135,800 |
| 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 |
| 2025-10-17 | 228.00 | 230.00 | 222.00 | 222.00 | 217.56 | 320,700 |
| 2025-10-16 | 226.00 | 228.00 | 224.00 | 224.00 | 219.52 | 148,900 |
| 2025-10-15 | 232.00 | 232.00 | 220.00 | 224.00 | 219.52 | 414,700 |
| 2025-10-14 | 238.00 | 238.00 | 230.00 | 232.00 | 227.36 | 497,400 |
| 2025-10-13 | 226.00 | 240.00 | 222.00 | 236.00 | 231.28 | 1,554,100 |
| 2025-10-10 | 228.00 | 228.00 | 222.00 | 224.00 | 219.52 | 605,800 |
| 2025-10-09 | 224.00 | 232.00 | 222.00 | 224.00 | 219.52 | 350,900 |
| 2025-10-08 | 230.00 | 230.00 | 222.00 | 224.00 | 219.52 | 272,600 |
| 2025-10-07 | 224.00 | 230.00 | 222.00 | 228.00 | 223.44 | 612,500 |
| 2025-10-06 | 228.00 | 230.00 | 222.00 | 222.00 | 217.56 | 722,600 |
| 2025-10-03 | 230.00 | 232.00 | 224.00 | 228.00 | 223.44 | 199,000 |
| 2025-10-02 | 226.00 | 234.00 | 226.00 | 228.00 | 223.44 | 724,500 |
| 2025-10-01 | 234.00 | 236.00 | 226.00 | 232.00 | 227.36 | 551,500 |
| 2025-09-30 | 240.00 | 246.00 | 222.00 | 234.00 | 229.32 | 1,237,800 |
| 2025-09-29 | 238.00 | 246.00 | 232.00 | 238.00 | 233.24 | 233,000 |
| 2025-09-26 | 242.00 | 248.00 | 232.00 | 238.00 | 233.24 | 730,500 |
| 2025-09-25 | 256.00 | 256.00 | 238.00 | 242.00 | 237.16 | 1,017,500 |
| 2025-09-24 | 266.00 | 266.00 | 236.00 | 254.00 | 248.92 | 3,266,300 |
| 2025-09-23 | 312.00 | 340.00 | 256.00 | 264.00 | 258.72 | 16,660,900 |
| 2025-09-22 | 230.00 | 280.00 | 230.00 | 280.00 | 274.40 | 10,528,000 |
| 2025-09-19 | 226.00 | 230.00 | 222.00 | 224.00 | 219.52 | 274,500 |
| 2025-09-18 | 226.00 | 226.00 | 222.00 | 222.00 | 217.56 | 147,300 |
| 2025-09-17 | 222.00 | 226.00 | 222.00 | 226.00 | 221.48 | 254,600 |
| 2025-09-16 | 224.00 | 224.00 | 222.00 | 222.00 | 217.56 | 43,500 |
| 2025-09-15 | 224.00 | 226.00 | 220.00 | 222.00 | 217.56 | 40,700 |
| 2025-09-12 | 224.00 | 224.00 | 220.00 | 224.00 | 219.52 | 11,200 |
| 2025-09-11 | 222.00 | 224.00 | 218.00 | 222.00 | 217.56 | 84,800 |
| 2025-09-10 | 224.00 | 226.00 | 222.00 | 224.00 | 219.52 | 32,200 |
| 2025-09-09 | 226.00 | 230.00 | 214.00 | 220.00 | 215.60 | 251,600 |
| 2025-09-08 | 224.00 | 226.00 | 222.00 | 224.00 | 219.52 | 42,800 |
| 2025-09-05 | 222.00 | 222.00 | 222.00 | 222.00 | 217.56 | 0 |
| 2025-09-04 | 226.00 | 226.00 | 220.00 | 222.00 | 217.56 | 140,800 |
| 2025-09-03 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 100,200 |
| 2025-09-02 | 224.00 | 228.00 | 224.00 | 224.00 | 219.52 | 43,200 |
| 2025-09-01 | 228.00 | 228.00 | 222.00 | 224.00 | 219.52 | 90,200 |
| 2025-08-29 | 232.00 | 234.00 | 226.00 | 230.00 | 225.40 | 60,900 |
| 2025-08-28 | 234.00 | 234.00 | 232.00 | 232.00 | 227.36 | 36,700 |
| 2025-08-27 | 232.00 | 238.00 | 232.00 | 232.00 | 227.36 | 148,800 |
| 2025-08-26 | 240.00 | 240.00 | 230.00 | 234.00 | 229.32 | 374,000 |
| 2025-08-25 | 248.00 | 252.00 | 230.00 | 236.00 | 231.28 | 485,300 |
| 2025-08-22 | 234.00 | 258.00 | 228.00 | 242.00 | 237.16 | 989,600 |
| 2025-08-21 | 224.00 | 234.00 | 222.00 | 228.00 | 223.44 | 496,400 |
| 2025-08-20 | 222.00 | 228.00 | 222.00 | 228.00 | 223.44 | 169,300 |
| 2025-08-19 | 222.00 | 224.00 | 220.00 | 222.00 | 217.56 | 56,800 |
| 2025-08-18 | 222.00 | 222.00 | 222.00 | 222.00 | 217.56 | 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.