Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2024-05-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 700 |
| 2024-05-06 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 200 |
| 2024-05-03 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 400 |
| 2024-05-02 | 131.00 | 132.00 | 128.00 | 132.00 | 132.00 | 29,500 |
| 2024-04-30 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 7,100 |
| 2024-04-29 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 200 |
| 2024-04-26 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 44,000 |
| 2024-04-25 | 133.00 | 134.00 | 128.00 | 133.00 | 133.00 | 36,100 |
| 2024-04-24 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 42,700 |
| 2024-04-23 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 34,600 |
| 2024-04-22 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 5,800 |
| 2024-04-19 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,700 |
| 2024-04-18 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 6,400 |
| 2024-04-17 | 126.00 | 133.00 | 125.00 | 133.00 | 133.00 | 26,700 |
| 2024-04-16 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,000 |
| 2024-04-05 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 55,600 |
| 2024-04-04 | 126.00 | 131.00 | 125.00 | 131.00 | 131.00 | 21,300 |
| 2024-04-03 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | 15,200 |
| 2024-04-02 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 37,800 |
| 2024-04-01 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 3,700 |
| 2024-03-28 | 130.00 | 131.00 | 125.00 | 131.00 | 131.00 | 54,100 |
| 2024-03-27 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 6,900 |
| 2024-03-26 | 132.00 | 132.00 | 123.00 | 125.00 | 125.00 | 5,100 |
| 2024-03-25 | 131.00 | 131.00 | 124.00 | 131.00 | 131.00 | 67,100 |
| 2024-03-22 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 2,200 |
| 2024-03-21 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 6,400 |
| 2024-03-20 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 3,200 |
| 2024-03-19 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 55,600 |
| 2024-03-18 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1,100 |
| 2024-03-15 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 11,000 |
| 2024-03-14 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4,000 |
| 2024-03-13 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 17,100 |
| 2024-03-08 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 29,100 |
| 2024-03-07 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 53,500 |
| 2024-03-06 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,000 |
| 2024-03-05 | 131.00 | 136.00 | 131.00 | 132.00 | 132.00 | 5,600 |
| 2024-03-04 | 134.00 | 138.00 | 130.00 | 135.00 | 135.00 | 17,800 |
| 2024-03-01 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1,200 |
| 2024-02-29 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 200 |
| 2024-02-28 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 7,100 |
| 2024-02-27 | 138.00 | 138.00 | 131.00 | 138.00 | 138.00 | 900 |
| 2024-02-26 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 21,500 |
| 2024-02-23 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 500 |
| 2024-02-22 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,000 |
| 2024-02-21 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 46,800 |
| 2024-02-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 400 |
| 2024-02-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-02-16 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | 600 |
| 2024-02-15 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 400 |
| 2024-02-13 | 134.00 | 142.00 | 134.00 | 135.00 | 135.00 | 3,200 |
| 2024-02-12 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | 500 |
| 2024-02-07 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2,900 |
| 2024-02-06 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,500 |
| 2024-02-05 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1,600 |
| 2024-02-02 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 30,000 |
| 2024-02-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 500 |
| 2024-01-31 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-01-30 | 138.00 | 138.00 | 131.00 | 138.00 | 138.00 | 5,000 |
| 2024-01-29 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 800 |
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.