Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 20,900 |
| 2024-01-25 | 144.00 | 144.00 | 136.00 | 138.00 | 138.00 | 17,700 |
| 2024-01-24 | 144.00 | 144.00 | 138.00 | 144.00 | 144.00 | 3,800 |
| 2024-01-23 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 4,500 |
| 2024-01-22 | 140.00 | 146.00 | 135.00 | 144.00 | 144.00 | 32,400 |
| 2024-01-19 | 140.00 | 140.00 | 131.00 | 140.00 | 140.00 | 116,300 |
| 2024-01-18 | 143.00 | 146.00 | 132.00 | 140.00 | 140.00 | 266,100 |
| 2024-01-17 | 154.00 | 154.00 | 138.00 | 141.00 | 141.00 | 101,000 |
| 2024-01-16 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 8,600 |
| 2024-01-15 | 150.00 | 154.00 | 146.00 | 146.00 | 146.00 | 6,600 |
| 2024-01-12 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,100 |
| 2024-01-11 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 700 |
| 2024-01-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2024-01-09 | 155.00 | 156.00 | 150.00 | 150.00 | 150.00 | 3,800 |
| 2024-01-08 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 900 |
| 2024-01-05 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 700 |
| 2024-01-04 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 7,400 |
| 2024-01-03 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 1,200 |
| 2024-01-02 | 157.00 | 160.00 | 152.00 | 152.00 | 152.00 | 3,000 |
| 2023-12-29 | 157.00 | 161.00 | 138.00 | 157.00 | 157.00 | 695,400 |
| 2023-12-28 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 231,200 |
| 2023-12-27 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 135,000 |
| 2023-12-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 27,200 |
| 2023-12-21 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 101,000 |
| 2023-12-20 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | 120,600 |
| 2023-12-19 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 104,700 |
| 2023-12-18 | 148.00 | 156.00 | 148.00 | 154.00 | 154.00 | 281,600 |
| 2023-12-15 | 146.00 | 157.00 | 145.00 | 150.00 | 150.00 | 554,600 |
| 2023-12-14 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 250,500 |
| 2023-12-13 | 140.00 | 146.00 | 140.00 | 146.00 | 146.00 | 481,100 |
| 2023-12-12 | 140.00 | 149.00 | 140.00 | 143.00 | 143.00 | 40,000 |
| 2023-12-11 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 300 |
| 2023-12-08 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 134,800 |
| 2023-12-07 | 141.00 | 149.00 | 140.00 | 145.00 | 145.00 | 231,400 |
| 2023-12-06 | 138.00 | 150.00 | 136.00 | 141.00 | 141.00 | 380,100 |
| 2023-12-05 | 138.00 | 138.00 | 130.00 | 138.00 | 138.00 | 215,300 |
| 2023-12-04 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 215,800 |
| 2023-12-01 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 5,306,700 |
| 2023-11-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 700 |
| 2023-11-29 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 5,800 |
| 2023-11-28 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 4,900 |
| 2023-11-27 | 147.00 | 147.00 | 140.00 | 144.00 | 144.00 | 40,900 |
| 2023-11-24 | 142.00 | 149.00 | 138.00 | 146.00 | 146.00 | 164,500 |
| 2023-11-23 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 14,430,100 |
| 2023-11-22 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 90,300 |
| 2023-11-21 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 110,500 |
| 2023-11-20 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 99,400 |
| 2023-11-17 | 144.00 | 144.00 | 137.00 | 143.00 | 143.00 | 154,800 |
| 2023-11-16 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 43,000 |
| 2023-11-15 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 4,400 |
| 2023-11-14 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 275,700 |
| 2023-11-13 | 143.00 | 143.00 | 137.00 | 140.00 | 140.00 | 215,000 |
| 2023-11-10 | 136.00 | 145.00 | 133.00 | 140.00 | 140.00 | 16,000 |
| 2023-11-09 | 141.00 | 145.00 | 132.00 | 137.00 | 137.00 | 70,700 |
| 2023-11-08 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 92,000 |
| 2023-11-07 | 133.00 | 142.00 | 133.00 | 142.00 | 142.00 | 124,900 |
| 2023-11-06 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 53,700 |
| 2023-11-03 | 133.00 | 138.00 | 128.00 | 133.00 | 133.00 | 28,800 |
| 2023-11-02 | 130.00 | 135.00 | 128.00 | 132.00 | 132.00 | 56,300 |
| 2023-11-01 | 131.00 | 147.00 | 130.00 | 133.00 | 133.00 | 132,100 |
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.