Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 236.00 | 236.00 | 228.00 | 232.00 | 219.97 | 186,300 |
| 2025-05-15 | 236.00 | 236.00 | 230.00 | 232.00 | 219.97 | 152,600 |
| 2025-05-14 | 230.00 | 240.00 | 230.00 | 230.00 | 218.07 | 384,600 |
| 2025-05-09 | 230.00 | 232.00 | 228.00 | 230.00 | 218.07 | 85,800 |
| 2025-05-08 | 228.00 | 230.00 | 226.00 | 228.00 | 216.17 | 196,100 |
| 2025-05-07 | 230.00 | 230.00 | 226.00 | 228.00 | 216.17 | 116,200 |
| 2025-05-06 | 232.00 | 232.00 | 226.00 | 230.00 | 218.07 | 88,700 |
| 2025-05-05 | 228.00 | 232.00 | 224.00 | 230.00 | 218.07 | 115,400 |
| 2025-05-02 | 228.00 | 230.00 | 226.00 | 228.00 | 216.17 | 121,000 |
| 2025-04-30 | 236.00 | 236.00 | 224.00 | 228.00 | 216.17 | 150,100 |
| 2025-04-29 | 230.00 | 236.00 | 220.00 | 222.00 | 210.48 | 128,600 |
| 2025-04-28 | 238.00 | 238.00 | 226.00 | 230.00 | 218.07 | 139,600 |
| 2025-04-25 | 228.00 | 234.00 | 228.00 | 228.00 | 216.17 | 140,600 |
| 2025-04-24 | 222.00 | 238.00 | 216.00 | 226.00 | 214.28 | 270,600 |
| 2025-04-23 | 216.00 | 222.00 | 212.00 | 220.00 | 208.59 | 190,500 |
| 2025-04-22 | 206.00 | 218.00 | 204.00 | 214.00 | 202.90 | 626,700 |
| 2025-04-21 | 212.00 | 212.00 | 204.00 | 208.00 | 197.21 | 143,500 |
| 2025-04-17 | 210.00 | 212.00 | 204.00 | 212.00 | 201.00 | 68,800 |
| 2025-04-16 | 204.00 | 214.00 | 200.00 | 208.00 | 197.21 | 251,200 |
| 2025-04-15 | 208.00 | 208.00 | 202.00 | 204.00 | 193.42 | 119,900 |
| 2025-04-14 | 206.00 | 208.00 | 202.00 | 202.00 | 191.52 | 145,700 |
| 2025-04-11 | 204.00 | 206.00 | 202.00 | 206.00 | 195.31 | 98,200 |
| 2025-04-10 | 212.00 | 212.00 | 202.00 | 202.00 | 191.52 | 265,600 |
| 2025-04-09 | 206.00 | 210.00 | 200.00 | 204.00 | 193.42 | 621,100 |
| 2025-04-08 | 206.00 | 210.00 | 200.00 | 206.00 | 195.31 | 304,500 |
| 2025-03-27 | 212.00 | 212.00 | 208.00 | 212.00 | 201.00 | 17,800 |
| 2025-03-26 | 208.00 | 216.00 | 206.00 | 208.00 | 197.21 | 53,200 |
| 2025-03-25 | 204.00 | 210.00 | 202.00 | 206.00 | 195.31 | 26,200 |
| 2025-03-24 | 208.00 | 212.00 | 197.00 | 202.00 | 191.52 | 190,800 |
| 2025-03-21 | 216.00 | 216.00 | 208.00 | 212.00 | 201.00 | 57,200 |
| 2025-03-20 | 214.00 | 216.00 | 210.00 | 212.00 | 201.00 | 28,100 |
| 2025-03-19 | 206.00 | 220.00 | 206.00 | 208.00 | 197.21 | 255,000 |
| 2025-03-18 | 210.00 | 214.00 | 206.00 | 206.00 | 195.31 | 28,700 |
| 2025-03-17 | 198.00 | 214.00 | 198.00 | 210.00 | 199.11 | 277,800 |
| 2025-03-14 | 208.00 | 208.00 | 197.00 | 197.00 | 186.78 | 276,000 |
| 2025-03-13 | 218.00 | 220.00 | 202.00 | 206.00 | 195.31 | 127,500 |
| 2025-03-12 | 218.00 | 218.00 | 210.00 | 218.00 | 206.69 | 17,500 |
| 2025-03-11 | 204.00 | 214.00 | 204.00 | 210.00 | 199.11 | 37,300 |
| 2025-03-10 | 202.00 | 224.00 | 200.00 | 214.00 | 202.90 | 127,600 |
| 2025-03-07 | 214.00 | 214.00 | 200.00 | 202.00 | 191.52 | 91,200 |
| 2025-03-06 | 206.00 | 208.00 | 200.00 | 206.00 | 195.31 | 93,900 |
| 2025-03-05 | 210.00 | 212.00 | 202.00 | 206.00 | 195.31 | 69,100 |
| 2025-03-04 | 208.00 | 210.00 | 202.00 | 210.00 | 199.11 | 19,600 |
| 2025-03-03 | 210.00 | 218.00 | 208.00 | 208.00 | 197.21 | 69,800 |
| 2025-02-28 | 214.00 | 218.00 | 210.00 | 210.00 | 199.11 | 5,600 |
| 2025-02-27 | 210.00 | 214.00 | 202.00 | 214.00 | 202.90 | 85,900 |
| 2025-02-26 | 222.00 | 222.00 | 206.00 | 212.00 | 201.00 | 231,700 |
| 2025-02-25 | 224.00 | 224.00 | 216.00 | 220.00 | 208.59 | 203,300 |
| 2025-02-24 | 228.00 | 228.00 | 218.00 | 226.00 | 214.28 | 91,500 |
| 2025-02-21 | 224.00 | 228.00 | 224.00 | 226.00 | 214.28 | 36,200 |
| 2025-02-20 | 228.00 | 228.00 | 220.00 | 226.00 | 214.28 | 136,400 |
| 2025-02-19 | 232.00 | 232.00 | 226.00 | 228.00 | 216.17 | 57,400 |
| 2025-02-18 | 238.00 | 238.00 | 230.00 | 232.00 | 219.97 | 27,700 |
| 2025-02-17 | 236.00 | 236.00 | 228.00 | 230.00 | 218.07 | 54,900 |
| 2025-02-14 | 228.00 | 240.00 | 226.00 | 236.00 | 223.76 | 29,600 |
| 2025-02-13 | 238.00 | 238.00 | 222.00 | 228.00 | 216.17 | 18,100 |
| 2025-02-12 | 220.00 | 240.00 | 220.00 | 238.00 | 225.66 | 122,200 |
| 2025-02-11 | 232.00 | 240.00 | 210.00 | 220.00 | 208.59 | 84,200 |
| 2025-02-10 | 236.00 | 240.00 | 226.00 | 232.00 | 219.97 | 38,300 |
| 2025-02-07 | 222.00 | 238.00 | 222.00 | 236.00 | 223.76 | 28,400 |
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.