Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 40,300 |
| 2024-08-07 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 12,300 |
| 2024-08-06 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 30,800 |
| 2024-08-05 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 10,600 |
| 2024-08-02 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,500 |
| 2024-08-01 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 52,700 |
| 2024-07-31 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 39,500 |
| 2024-07-30 | 137.00 | 137.00 | 126.00 | 135.00 | 135.00 | 183,700 |
| 2024-07-29 | 137.00 | 139.00 | 134.00 | 138.00 | 138.00 | 44,300 |
| 2024-07-26 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 10,700 |
| 2024-07-25 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | 5,900 |
| 2024-07-24 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2,600 |
| 2024-07-23 | 135.00 | 136.00 | 129.00 | 136.00 | 136.00 | 210,300 |
| 2024-07-22 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 11,600 |
| 2024-07-19 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 93,100 |
| 2024-07-18 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 3,500 |
| 2024-07-17 | 136.00 | 139.00 | 133.00 | 133.00 | 133.00 | 71,000 |
| 2024-07-16 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,800 |
| 2024-07-15 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 9,300 |
| 2024-07-12 | 137.00 | 143.00 | 137.00 | 137.00 | 137.00 | 9,200 |
| 2024-07-11 | 139.00 | 143.00 | 134.00 | 137.00 | 137.00 | 1,035,600 |
| 2024-07-10 | 144.00 | 144.00 | 136.00 | 138.00 | 138.00 | 1,805,000 |
| 2024-07-09 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 325,500 |
| 2024-07-08 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 70,300 |
| 2024-07-05 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 11,800 |
| 2024-07-04 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 160,500 |
| 2024-07-03 | 138.00 | 142.00 | 135.00 | 142.00 | 142.00 | 280,200 |
| 2024-07-02 | 138.00 | 142.00 | 135.00 | 142.00 | 142.00 | 251,600 |
| 2024-07-01 | 142.00 | 142.00 | 136.00 | 142.00 | 142.00 | 249,100 |
| 2024-06-28 | 138.00 | 144.00 | 134.00 | 143.00 | 143.00 | 187,600 |
| 2024-06-27 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 95,400 |
| 2024-06-26 | 144.00 | 145.00 | 136.00 | 144.00 | 144.00 | 272,300 |
| 2024-06-25 | 137.00 | 144.00 | 135.00 | 144.00 | 144.00 | 224,700 |
| 2024-06-24 | 134.00 | 143.00 | 133.00 | 142.00 | 142.00 | 121,500 |
| 2024-06-21 | 135.00 | 142.00 | 132.00 | 135.00 | 135.00 | 49,400 |
| 2024-06-20 | 130.00 | 144.00 | 130.00 | 143.00 | 143.00 | 73,500 |
| 2024-06-19 | 129.00 | 139.00 | 128.00 | 138.00 | 138.00 | 40,400 |
| 2024-06-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,500 |
| 2024-06-13 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 45,000 |
| 2024-06-12 | 130.00 | 138.00 | 122.00 | 134.00 | 134.00 | 128,800 |
| 2024-06-11 | 129.00 | 134.00 | 125.00 | 130.00 | 130.00 | 62,300 |
| 2024-06-10 | 138.00 | 138.00 | 127.00 | 127.00 | 127.00 | 138,400 |
| 2024-06-07 | 133.00 | 143.00 | 128.00 | 143.00 | 143.00 | 136,800 |
| 2024-06-06 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 400 |
| 2024-06-05 | 143.00 | 144.00 | 135.00 | 144.00 | 144.00 | 265,100 |
| 2024-06-04 | 137.00 | 143.00 | 137.00 | 143.00 | 143.00 | 57,600 |
| 2024-06-03 | 134.00 | 138.00 | 125.00 | 134.00 | 134.00 | 6,200 |
| 2024-05-31 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | 79,500 |
| 2024-05-30 | 138.00 | 144.00 | 130.00 | 143.00 | 143.00 | 95,800 |
| 2024-05-29 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 112,100 |
| 2024-05-28 | 129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 104,200 |
| 2024-05-27 | 121.00 | 130.00 | 117.00 | 128.00 | 128.00 | 68,400 |
| 2024-05-22 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 2,300 |
| 2024-05-21 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 11,900 |
| 2024-05-20 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 6,800 |
| 2024-05-17 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 17,300 |
| 2024-05-16 | 126.00 | 127.00 | 110.00 | 127.00 | 127.00 | 179,200 |
| 2024-05-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,200 |
| 2024-05-14 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 400 |
| 2024-05-13 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1,100 |
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.