Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,858,400 |
| 2026-10-15 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 259,500 |
| 2026-10-14 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 405,300 |
| 2026-10-13 | 113.00 | 120.00 | 111.00 | 113.00 | 113.00 | 2,611,800 |
| 2026-10-12 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 525,100 |
| 2026-10-09 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 233,300 |
| 2026-10-08 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 587,400 |
| 2026-10-07 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 317,100 |
| 2026-10-06 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 230,400 |
| 2026-10-05 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,145,300 |
| 2026-10-02 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 262,000 |
| 2026-10-01 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 237,800 |
| 2026-09-30 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,095,500 |
| 2026-09-29 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 648,300 |
| 2026-09-28 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 698,500 |
| 2026-09-25 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,780,100 |
| 2026-09-24 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,254,700 |
| 2026-09-23 | 116.00 | 126.00 | 115.00 | 120.00 | 120.00 | 10,503,100 |
| 2026-09-22 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 279,900 |
| 2026-09-21 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 551,200 |
| 2026-09-18 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 204,000 |
| 2026-09-17 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 278,600 |
| 2026-09-16 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 137,800 |
| 2026-09-15 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,127,800 |
| 2026-09-14 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 574,800 |
| 2026-09-11 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 851,100 |
| 2026-09-10 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 638,600 |
| 2026-09-09 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 974,500 |
| 2026-09-08 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 397,800 |
| 2026-09-07 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 666,000 |
| 2026-09-04 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 872,200 |
| 2026-09-03 | 116.00 | 124.00 | 116.00 | 119.00 | 119.00 | 6,710,100 |
| 2026-09-02 | 113.00 | 120.00 | 113.00 | 116.00 | 116.00 | 2,717,600 |
| 2026-09-01 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 829,900 |
| 2026-08-31 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 481,400 |
| 2026-08-28 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 364,700 |
| 2026-08-27 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 875,200 |
| 2026-08-26 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 2,289,800 |
| 2026-08-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-08-24 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,233,000 |
| 2026-08-21 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,082,100 |
| 2026-08-20 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,713,000 |
| 2026-08-19 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 551,300 |
| 2026-08-18 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 294,000 |
| 2026-08-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-14 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 500,300 |
| 2026-08-13 | 113.00 | 120.00 | 112.00 | 113.00 | 113.00 | 614,400 |
| 2026-08-12 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | 1,404,800 |
| 2026-08-11 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,464,200 |
| 2026-08-10 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,709,200 |
| 2026-08-07 | 117.00 | 119.00 | 112.00 | 113.00 | 113.00 | 3,931,600 |
| 2026-08-06 | 118.00 | 136.00 | 110.00 | 115.00 | 115.00 | 69,148,900 |
| 2026-08-05 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 671,600 |
| 2026-08-04 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 732,700 |
| 2026-08-03 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 305,100 |
| 2026-07-31 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 218,900 |
| 2026-07-30 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 197,000 |
| 2026-07-29 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 376,500 |
| 2026-07-28 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 377,900 |
| 2026-07-27 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 150,500 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 5.5000 IDR |
| 2021-05-06 | 5.0000 IDR |
| 2019-05-24 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.