Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 240.00 | 240.00 | 202.00 | 230.00 | 218.07 | 297,600 |
| 2025-02-05 | 234.00 | 240.00 | 232.00 | 240.00 | 227.55 | 22,600 |
| 2025-02-04 | 234.00 | 236.00 | 232.00 | 232.00 | 219.97 | 57,700 |
| 2025-02-03 | 234.00 | 236.00 | 230.00 | 230.00 | 218.07 | 65,200 |
| 2025-01-31 | 242.00 | 242.00 | 230.00 | 230.00 | 218.07 | 145,700 |
| 2025-01-30 | 240.00 | 242.00 | 238.00 | 238.00 | 225.66 | 77,900 |
| 2025-01-24 | 242.00 | 242.00 | 238.00 | 242.00 | 229.45 | 26,400 |
| 2025-01-23 | 244.00 | 244.00 | 238.00 | 240.00 | 227.55 | 45,200 |
| 2025-01-22 | 240.00 | 244.00 | 240.00 | 242.00 | 229.45 | 24,700 |
| 2025-01-21 | 242.00 | 244.00 | 240.00 | 240.00 | 227.55 | 28,700 |
| 2025-01-20 | 242.00 | 242.00 | 240.00 | 242.00 | 229.45 | 35,900 |
| 2025-01-17 | 242.00 | 242.00 | 240.00 | 242.00 | 229.45 | 64,500 |
| 2025-01-16 | 242.00 | 244.00 | 240.00 | 242.00 | 229.45 | 101,400 |
| 2025-01-15 | 244.00 | 244.00 | 242.00 | 242.00 | 229.45 | 32,000 |
| 2025-01-14 | 244.00 | 244.00 | 240.00 | 242.00 | 229.45 | 26,000 |
| 2025-01-13 | 242.00 | 244.00 | 242.00 | 242.00 | 229.45 | 51,100 |
| 2025-01-10 | 240.00 | 242.00 | 238.00 | 242.00 | 229.45 | 51,800 |
| 2025-01-09 | 240.00 | 244.00 | 240.00 | 240.00 | 227.55 | 47,000 |
| 2025-01-08 | 242.00 | 244.00 | 240.00 | 240.00 | 227.55 | 48,700 |
| 2025-01-07 | 244.00 | 244.00 | 242.00 | 242.00 | 229.45 | 12,200 |
| 2025-01-06 | 244.00 | 244.00 | 240.00 | 242.00 | 229.45 | 93,700 |
| 2025-01-03 | 246.00 | 248.00 | 240.00 | 244.00 | 231.34 | 70,900 |
| 2025-01-02 | 246.00 | 248.00 | 242.00 | 244.00 | 231.34 | 49,800 |
| 2024-12-30 | 248.00 | 248.00 | 242.00 | 244.00 | 231.34 | 27,400 |
| 2024-12-27 | 242.00 | 244.00 | 240.00 | 240.00 | 227.55 | 45,100 |
| 2024-12-24 | 242.00 | 248.00 | 240.00 | 242.00 | 229.45 | 100,400 |
| 2024-12-23 | 240.00 | 244.00 | 236.00 | 242.00 | 229.45 | 47,500 |
| 2024-12-20 | 248.00 | 248.00 | 240.00 | 240.00 | 227.55 | 60,100 |
| 2024-12-19 | 244.00 | 248.00 | 240.00 | 248.00 | 235.14 | 89,900 |
| 2024-12-18 | 248.00 | 248.00 | 244.00 | 244.00 | 231.34 | 93,100 |
| 2024-12-17 | 246.00 | 248.00 | 244.00 | 246.00 | 233.24 | 16,500 |
| 2024-12-16 | 246.00 | 248.00 | 244.00 | 246.00 | 233.24 | 28,500 |
| 2024-12-13 | 248.00 | 250.00 | 246.00 | 246.00 | 233.24 | 26,900 |
| 2024-12-12 | 252.00 | 252.00 | 240.00 | 250.00 | 237.03 | 125,600 |
| 2024-12-11 | 250.00 | 254.00 | 248.00 | 250.00 | 237.03 | 332,900 |
| 2024-12-10 | 250.00 | 250.00 | 246.00 | 250.00 | 237.03 | 114,500 |
| 2024-12-09 | 250.00 | 250.00 | 246.00 | 250.00 | 237.03 | 107,800 |
| 2024-12-06 | 246.00 | 250.00 | 246.00 | 248.00 | 235.14 | 159,400 |
| 2024-12-05 | 248.00 | 248.00 | 242.00 | 246.00 | 233.24 | 95,600 |
| 2024-12-04 | 242.00 | 252.00 | 242.00 | 244.00 | 231.34 | 86,200 |
| 2024-12-03 | 296.00 | 300.00 | 224.00 | 240.00 | 227.55 | 249,700 |
| 2024-12-02 | 220.00 | 248.00 | 220.00 | 244.00 | 231.34 | 125,100 |
| 2024-11-29 | 246.00 | 248.00 | 244.00 | 248.00 | 235.14 | 174,900 |
| 2024-11-28 | 258.00 | 260.00 | 240.00 | 244.00 | 231.34 | 814,800 |
| 2024-11-26 | 296.00 | 296.00 | 254.00 | 256.00 | 242.72 | 111,200 |
| 2024-11-25 | 254.00 | 262.00 | 252.00 | 260.00 | 246.51 | 179,700 |
| 2024-11-22 | 258.00 | 258.00 | 250.00 | 254.00 | 240.83 | 562,100 |
| 2024-11-21 | 258.00 | 264.00 | 256.00 | 258.00 | 244.62 | 108,800 |
| 2024-11-20 | 268.00 | 268.00 | 256.00 | 258.00 | 244.62 | 974,000 |
| 2024-11-19 | 274.00 | 276.00 | 268.00 | 270.00 | 256.00 | 105,200 |
| 2024-11-18 | 278.00 | 278.00 | 274.00 | 274.00 | 259.79 | 141,100 |
| 2024-11-15 | 278.00 | 280.00 | 276.00 | 278.00 | 263.58 | 110,700 |
| 2024-11-14 | 280.00 | 280.00 | 278.00 | 278.00 | 263.58 | 105,500 |
| 2024-11-13 | 284.00 | 284.00 | 278.00 | 280.00 | 265.48 | 40,600 |
| 2024-11-12 | 282.00 | 284.00 | 274.00 | 274.00 | 259.79 | 241,400 |
| 2024-11-11 | 288.00 | 288.00 | 276.00 | 282.00 | 267.37 | 201,300 |
| 2024-11-08 | 288.00 | 288.00 | 286.00 | 288.00 | 273.06 | 294,000 |
| 2024-11-07 | 288.00 | 288.00 | 286.00 | 288.00 | 273.06 | 256,700 |
| 2024-11-06 | 288.00 | 290.00 | 286.00 | 288.00 | 273.06 | 122,700 |
| 2024-11-05 | 290.00 | 290.00 | 286.00 | 286.00 | 271.17 | 124,700 |
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.