Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 224.00 | 228.00 | 220.00 | 222.00 | 217.56 | 298,900 |
| 2025-08-14 | 226.00 | 228.00 | 222.00 | 224.00 | 219.52 | 349,500 |
| 2025-08-13 | 230.00 | 230.00 | 224.00 | 224.00 | 219.52 | 176,400 |
| 2025-08-12 | 216.00 | 240.00 | 214.00 | 228.00 | 223.44 | 1,152,500 |
| 2025-08-11 | 216.00 | 216.00 | 212.00 | 214.00 | 209.72 | 50,200 |
| 2025-08-08 | 216.00 | 216.00 | 210.00 | 212.00 | 207.76 | 243,700 |
| 2025-08-07 | 214.00 | 216.00 | 212.00 | 214.00 | 209.72 | 151,800 |
| 2025-08-06 | 216.00 | 216.00 | 206.00 | 214.00 | 209.72 | 1,152,000 |
| 2025-08-05 | 224.00 | 226.00 | 206.00 | 214.00 | 209.72 | 2,816,200 |
| 2025-08-04 | 228.00 | 232.00 | 224.00 | 228.00 | 223.44 | 374,600 |
| 2025-08-01 | 224.00 | 230.00 | 224.00 | 224.00 | 219.52 | 65,800 |
| 2025-07-31 | 230.00 | 232.00 | 228.00 | 228.00 | 223.44 | 208,600 |
| 2025-07-30 | 230.00 | 236.00 | 230.00 | 230.00 | 225.40 | 363,500 |
| 2025-07-29 | 226.00 | 232.00 | 226.00 | 230.00 | 225.40 | 212,600 |
| 2025-07-28 | 226.00 | 228.00 | 222.00 | 226.00 | 221.48 | 94,200 |
| 2025-07-25 | 226.00 | 226.00 | 224.00 | 226.00 | 221.48 | 36,300 |
| 2025-07-24 | 226.00 | 226.00 | 222.00 | 226.00 | 221.48 | 106,500 |
| 2025-07-23 | 224.00 | 226.00 | 222.00 | 226.00 | 221.48 | 254,100 |
| 2025-07-22 | 222.00 | 226.00 | 220.00 | 224.00 | 219.52 | 174,600 |
| 2025-07-21 | 226.00 | 226.00 | 220.00 | 222.00 | 217.56 | 142,700 |
| 2025-07-18 | 226.00 | 226.00 | 222.00 | 226.00 | 221.48 | 210,500 |
| 2025-07-17 | 226.00 | 228.00 | 224.00 | 226.00 | 221.48 | 141,800 |
| 2025-07-16 | 226.00 | 226.00 | 222.00 | 224.00 | 219.52 | 134,400 |
| 2025-07-15 | 228.00 | 228.00 | 224.00 | 226.00 | 221.48 | 108,200 |
| 2025-07-14 | 228.00 | 228.00 | 224.00 | 228.00 | 223.44 | 111,500 |
| 2025-07-11 | 232.00 | 234.00 | 224.00 | 228.00 | 223.44 | 288,100 |
| 2025-07-10 | 230.00 | 240.00 | 220.00 | 232.00 | 227.36 | 637,900 |
| 2025-07-09 | 234.00 | 234.00 | 228.00 | 230.00 | 225.40 | 100,700 |
| 2025-07-08 | 222.00 | 256.00 | 218.00 | 234.00 | 229.32 | 414,500 |
| 2025-07-07 | 228.00 | 228.00 | 222.00 | 224.00 | 219.52 | 444,800 |
| 2025-07-04 | 232.00 | 232.00 | 222.00 | 228.00 | 223.44 | 153,900 |
| 2025-07-03 | 246.00 | 246.00 | 228.00 | 232.00 | 227.36 | 1,088,800 |
| 2025-07-02 | 230.00 | 258.00 | 228.00 | 246.00 | 233.24 | 1,432,000 |
| 2025-07-01 | 256.00 | 272.00 | 220.00 | 222.00 | 210.48 | 1,581,900 |
| 2025-06-30 | 256.00 | 260.00 | 248.00 | 256.00 | 242.72 | 245,100 |
| 2025-06-26 | 260.00 | 280.00 | 242.00 | 256.00 | 242.72 | 264,000 |
| 2025-06-25 | 284.00 | 286.00 | 250.00 | 260.00 | 246.51 | 550,200 |
| 2025-06-24 | 284.00 | 308.00 | 284.00 | 284.00 | 269.27 | 514,300 |
| 2025-06-23 | 290.00 | 318.00 | 276.00 | 284.00 | 269.27 | 1,403,900 |
| 2025-06-20 | 282.00 | 322.00 | 274.00 | 290.00 | 274.96 | 2,001,200 |
| 2025-06-19 | 258.00 | 322.00 | 252.00 | 282.00 | 267.37 | 4,246,600 |
| 2025-06-18 | 248.00 | 280.00 | 248.00 | 258.00 | 244.62 | 602,200 |
| 2025-06-17 | 252.00 | 254.00 | 248.00 | 248.00 | 235.14 | 144,500 |
| 2025-06-16 | 248.00 | 254.00 | 246.00 | 248.00 | 235.14 | 169,700 |
| 2025-06-13 | 252.00 | 254.00 | 250.00 | 250.00 | 237.03 | 93,700 |
| 2025-06-12 | 250.00 | 252.00 | 248.00 | 252.00 | 238.93 | 101,700 |
| 2025-06-11 | 250.00 | 254.00 | 242.00 | 248.00 | 235.14 | 98,300 |
| 2025-06-10 | 254.00 | 256.00 | 216.00 | 250.00 | 237.03 | 418,000 |
| 2025-06-05 | 252.00 | 254.00 | 248.00 | 254.00 | 240.83 | 138,000 |
| 2025-06-04 | 252.00 | 254.00 | 250.00 | 252.00 | 238.93 | 95,700 |
| 2025-06-03 | 250.00 | 252.00 | 246.00 | 252.00 | 238.93 | 85,100 |
| 2025-06-02 | 252.00 | 254.00 | 250.00 | 250.00 | 237.03 | 225,500 |
| 2025-05-28 | 250.00 | 250.00 | 246.00 | 248.00 | 235.14 | 35,600 |
| 2025-05-27 | 244.00 | 254.00 | 242.00 | 246.00 | 233.24 | 248,600 |
| 2025-05-26 | 256.00 | 256.00 | 244.00 | 244.00 | 231.34 | 194,500 |
| 2025-05-23 | 254.00 | 260.00 | 254.00 | 256.00 | 242.72 | 197,700 |
| 2025-05-22 | 254.00 | 254.00 | 246.00 | 252.00 | 238.93 | 131,700 |
| 2025-05-21 | 254.00 | 262.00 | 240.00 | 254.00 | 240.83 | 464,700 |
| 2025-05-20 | 246.00 | 262.00 | 246.00 | 252.00 | 238.93 | 509,500 |
| 2025-05-19 | 232.00 | 252.00 | 232.00 | 246.00 | 233.24 | 513,900 |
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.