Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 288.00 | 290.00 | 288.00 | 288.00 | 273.06 | 121,300 |
| 2024-11-01 | 284.00 | 292.00 | 284.00 | 288.00 | 273.06 | 204,900 |
| 2024-10-31 | 288.00 | 290.00 | 284.00 | 288.00 | 273.06 | 238,900 |
| 2024-10-30 | 290.00 | 292.00 | 282.00 | 288.00 | 273.06 | 180,000 |
| 2024-10-29 | 292.00 | 292.00 | 288.00 | 288.00 | 273.06 | 93,700 |
| 2024-10-28 | 292.00 | 292.00 | 286.00 | 290.00 | 274.96 | 275,400 |
| 2024-10-25 | 290.00 | 290.00 | 288.00 | 290.00 | 274.96 | 61,700 |
| 2024-10-24 | 290.00 | 292.00 | 286.00 | 290.00 | 274.96 | 359,200 |
| 2024-10-23 | 290.00 | 294.00 | 288.00 | 290.00 | 274.96 | 407,700 |
| 2024-10-22 | 294.00 | 294.00 | 290.00 | 292.00 | 276.85 | 194,800 |
| 2024-10-21 | 292.00 | 294.00 | 290.00 | 292.00 | 276.85 | 398,900 |
| 2024-10-18 | 294.00 | 294.00 | 290.00 | 292.00 | 276.85 | 154,200 |
| 2024-10-17 | 292.00 | 294.00 | 290.00 | 292.00 | 276.85 | 227,400 |
| 2024-10-16 | 292.00 | 292.00 | 288.00 | 292.00 | 276.85 | 75,500 |
| 2024-10-15 | 294.00 | 294.00 | 288.00 | 292.00 | 276.85 | 313,700 |
| 2024-10-14 | 290.00 | 292.00 | 290.00 | 292.00 | 276.85 | 69,900 |
| 2024-10-11 | 294.00 | 294.00 | 290.00 | 292.00 | 276.85 | 51,100 |
| 2024-10-10 | 292.00 | 294.00 | 290.00 | 290.00 | 274.96 | 114,900 |
| 2024-10-09 | 288.00 | 292.00 | 288.00 | 292.00 | 276.85 | 112,300 |
| 2024-10-08 | 292.00 | 292.00 | 286.00 | 288.00 | 273.06 | 181,800 |
| 2024-10-07 | 290.00 | 292.00 | 290.00 | 290.00 | 274.96 | 136,000 |
| 2024-10-04 | 294.00 | 294.00 | 288.00 | 288.00 | 273.06 | 166,700 |
| 2024-10-03 | 310.00 | 310.00 | 284.00 | 292.00 | 276.85 | 534,800 |
| 2024-10-02 | 292.00 | 292.00 | 286.00 | 286.00 | 271.17 | 351,100 |
| 2024-10-01 | 290.00 | 292.00 | 286.00 | 290.00 | 274.96 | 241,000 |
| 2024-09-30 | 294.00 | 294.00 | 284.00 | 288.00 | 273.06 | 1,063,700 |
| 2024-09-27 | 304.00 | 304.00 | 288.00 | 294.00 | 278.75 | 272,700 |
| 2024-09-26 | 292.00 | 296.00 | 288.00 | 292.00 | 276.85 | 337,900 |
| 2024-09-25 | 296.00 | 302.00 | 286.00 | 292.00 | 276.85 | 865,600 |
| 2024-09-24 | 296.00 | 298.00 | 292.00 | 296.00 | 280.65 | 860,400 |
| 2024-09-23 | 298.00 | 300.00 | 296.00 | 296.00 | 280.65 | 148,500 |
| 2024-09-20 | 298.00 | 300.00 | 296.00 | 296.00 | 280.65 | 128,800 |
| 2024-09-19 | 296.00 | 300.00 | 296.00 | 298.00 | 282.54 | 134,900 |
| 2024-09-18 | 300.00 | 302.00 | 294.00 | 296.00 | 280.65 | 623,300 |
| 2024-09-17 | 298.00 | 302.00 | 296.00 | 300.00 | 284.44 | 231,700 |
| 2024-09-13 | 296.00 | 300.00 | 294.00 | 298.00 | 282.54 | 220,000 |
| 2024-09-12 | 300.00 | 300.00 | 292.00 | 296.00 | 280.65 | 354,500 |
| 2024-09-11 | 298.00 | 298.00 | 294.00 | 296.00 | 280.65 | 174,700 |
| 2024-09-10 | 298.00 | 298.00 | 292.00 | 298.00 | 282.54 | 77,000 |
| 2024-09-09 | 300.00 | 302.00 | 294.00 | 296.00 | 280.65 | 299,900 |
| 2024-09-06 | 294.00 | 304.00 | 292.00 | 300.00 | 284.44 | 492,100 |
| 2024-09-05 | 296.00 | 296.00 | 292.00 | 294.00 | 278.75 | 259,100 |
| 2024-09-04 | 298.00 | 298.00 | 286.00 | 296.00 | 280.65 | 826,400 |
| 2024-09-03 | 300.00 | 300.00 | 290.00 | 298.00 | 282.54 | 546,200 |
| 2024-09-02 | 298.00 | 300.00 | 296.00 | 298.00 | 282.54 | 161,200 |
| 2024-08-30 | 292.00 | 298.00 | 292.00 | 298.00 | 282.54 | 68,500 |
| 2024-08-29 | 296.00 | 302.00 | 290.00 | 292.00 | 276.85 | 341,900 |
| 2024-08-28 | 300.00 | 300.00 | 294.00 | 296.00 | 280.65 | 186,200 |
| 2024-08-27 | 302.00 | 306.00 | 292.00 | 298.00 | 282.54 | 688,300 |
| 2024-08-26 | 300.00 | 320.00 | 298.00 | 300.00 | 284.44 | 307,800 |
| 2024-08-23 | 298.00 | 300.00 | 296.00 | 300.00 | 284.44 | 136,700 |
| 2024-08-22 | 300.00 | 300.00 | 294.00 | 296.00 | 280.65 | 363,600 |
| 2024-08-21 | 304.00 | 304.00 | 296.00 | 300.00 | 284.44 | 445,400 |
| 2024-08-20 | 306.00 | 306.00 | 300.00 | 302.00 | 286.34 | 286,300 |
| 2024-08-19 | 296.00 | 308.00 | 294.00 | 304.00 | 288.23 | 787,800 |
| 2024-08-16 | 298.00 | 300.00 | 290.00 | 294.00 | 278.75 | 675,600 |
| 2024-08-15 | 276.00 | 306.00 | 272.00 | 296.00 | 280.65 | 1,496,100 |
| 2024-08-14 | 268.00 | 274.00 | 266.00 | 274.00 | 259.79 | 378,000 |
| 2024-08-13 | 266.00 | 268.00 | 262.00 | 266.00 | 252.20 | 238,200 |
| 2024-08-12 | 270.00 | 270.00 | 262.00 | 264.00 | 250.31 | 279,000 |
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.