Indospring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 199.00 | 210.00 | 198.00 | 210.00 | 210.00 | 2,739,600 |
| 2026-10-19 | 206.00 | 206.00 | 188.00 | 196.00 | 196.00 | 4,932,700 |
| 2026-10-16 | 226.00 | 230.00 | 202.00 | 202.00 | 202.00 | 5,517,000 |
| 2026-10-15 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 1,144,000 |
| 2026-10-14 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 1,703,600 |
| 2026-10-13 | 240.00 | 250.00 | 238.00 | 242.00 | 242.00 | 2,447,000 |
| 2026-10-12 | 254.00 | 258.00 | 240.00 | 242.00 | 242.00 | 2,497,400 |
| 2026-10-09 | 246.00 | 256.00 | 246.00 | 254.00 | 254.00 | 1,759,400 |
| 2026-10-08 | 252.00 | 256.00 | 244.00 | 244.00 | 244.00 | 1,636,200 |
| 2026-10-07 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 882,400 |
| 2026-10-06 | 244.00 | 268.00 | 244.00 | 258.00 | 258.00 | 4,677,600 |
| 2026-10-05 | 240.00 | 244.00 | 232.00 | 244.00 | 244.00 | 2,107,000 |
| 2026-10-02 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 212,800 |
| 2026-10-01 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 1,235,200 |
| 2026-09-30 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 676,100 |
| 2026-09-29 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | 2,718,500 |
| 2026-09-28 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 767,700 |
| 2026-09-25 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,183,400 |
| 2026-09-24 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 1,059,500 |
| 2026-09-23 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 301,500 |
| 2026-09-22 | 250.00 | 252.00 | 242.00 | 248.00 | 248.00 | 1,161,500 |
| 2026-09-21 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 803,800 |
| 2026-09-18 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 1,018,700 |
| 2026-09-17 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 946,100 |
| 2026-09-16 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 1,099,200 |
| 2026-09-15 | 256.00 | 262.00 | 252.00 | 254.00 | 254.00 | 1,318,000 |
| 2026-09-14 | 262.00 | 264.00 | 252.00 | 258.00 | 258.00 | 2,680,000 |
| 2026-09-11 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 2,534,600 |
| 2026-09-10 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 1,535,600 |
| 2026-09-09 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1,535,400 |
| 2026-09-08 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 674,800 |
| 2026-09-07 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 865,400 |
| 2026-09-04 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 1,249,100 |
| 2026-09-03 | 268.00 | 276.00 | 264.00 | 272.00 | 272.00 | 1,684,900 |
| 2026-09-02 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 807,500 |
| 2026-09-01 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 1,709,800 |
| 2026-08-31 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 1,054,700 |
| 2026-08-28 | 270.00 | 272.00 | 262.00 | 266.00 | 266.00 | 1,566,700 |
| 2026-08-27 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 997,200 |
| 2026-08-26 | 274.00 | 276.00 | 262.00 | 266.00 | 266.00 | 2,521,900 |
| 2026-08-25 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-08-24 | 268.00 | 276.00 | 264.00 | 274.00 | 274.00 | 2,466,100 |
| 2026-08-21 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 1,841,400 |
| 2026-08-20 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2,481,300 |
| 2026-08-19 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 1,701,700 |
| 2026-08-18 | 266.00 | 268.00 | 258.00 | 262.00 | 262.00 | 3,240,900 |
| 2026-08-17 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-08-14 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 892,600 |
| 2026-08-13 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | 1,478,500 |
| 2026-08-12 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 899,400 |
| 2026-08-11 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | 1,457,200 |
| 2026-08-10 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 1,072,100 |
| 2026-08-07 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,088,900 |
| 2026-08-06 | 286.00 | 288.00 | 272.00 | 278.00 | 278.00 | 6,090,000 |
| 2026-08-05 | 278.00 | 288.00 | 276.00 | 286.00 | 286.00 | 3,039,800 |
| 2026-08-04 | 280.00 | 286.00 | 276.00 | 278.00 | 278.00 | 3,228,500 |
| 2026-08-03 | 282.00 | 286.00 | 274.00 | 280.00 | 280.00 | 4,980,100 |
| 2026-07-31 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2,233,000 |
| 2026-07-30 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 790,400 |
| 2026-07-29 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | 698,500 |
Page 1 of 21 · 1,215 trading daysOlder →
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.