Indopoly Swakarsa Industry Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	137.00	138.00	131.00	131.00	131.00	6,300
2023-10-30	138.00	139.00	130.00	134.00	134.00	35,700
2023-10-27	136.00	139.00	130.00	139.00	139.00	72,000
2023-10-26	137.00	138.00	136.00	136.00	136.00	19,000
2023-10-25	138.00	140.00	135.00	135.00	135.00	167,800
2023-10-24	139.00	141.00	130.00	139.00	139.00	34,800
2023-10-23	135.00	140.00	135.00	140.00	140.00	22,600
2023-10-20	133.00	140.00	133.00	140.00	140.00	900
2023-10-19	138.00	145.00	132.00	142.00	142.00	45,900
2023-10-18	138.00	145.00	133.00	144.00	144.00	11,900
2023-10-17	146.00	148.00	136.00	139.00	139.00	13,300
2023-10-16	142.00	149.00	136.00	143.00	143.00	10,200
2023-10-13	140.00	144.00	135.00	142.00	142.00	19,100
2023-10-12	132.00	141.00	131.00	140.00	140.00	35,500
2023-10-11	134.00	137.00	130.00	132.00	132.00	59,200
2023-10-10	136.00	136.00	129.00	132.00	132.00	113,200
2023-10-09	132.00	139.00	128.00	132.00	132.00	3,100
2023-10-06	134.00	140.00	129.00	132.00	132.00	32,000
2023-10-05	141.00	143.00	132.00	134.00	134.00	33,700
2023-10-04	132.00	140.00	130.00	140.00	140.00	114,400
2023-10-03	136.00	137.00	130.00	130.00	130.00	123,200
2023-10-02	145.00	145.00	121.00	136.00	136.00	3,558,800
2023-09-29	145.00	146.00	144.00	144.00	144.00	19,500
2023-09-27	142.00	145.00	141.00	145.00	145.00	8,500
2023-09-26	143.00	145.00	142.00	142.00	142.00	202,600
2023-09-25	144.00	144.00	140.00	144.00	144.00	17,300
2023-09-22	142.00	144.00	141.00	144.00	144.00	21,100
2023-09-21	140.00	144.00	140.00	143.00	143.00	14,800
2023-09-20	143.00	144.00	142.00	144.00	144.00	50,300
2023-09-19	143.00	143.00	141.00	143.00	143.00	56,200
2023-09-18	140.00	145.00	140.00	143.00	143.00	43,200
2023-09-15	146.00	146.00	142.00	145.00	145.00	127,300
2023-09-14	146.00	146.00	144.00	146.00	146.00	4,000
2023-09-13	146.00	147.00	142.00	146.00	146.00	2,200
2023-09-12	144.00	145.00	143.00	145.00	145.00	36,100
2023-09-11	144.00	145.00	142.00	145.00	145.00	246,300
2023-09-08	145.00	145.00	142.00	144.00	144.00	55,600
2023-09-07	146.00	146.00	141.00	144.00	144.00	55,200
2023-09-06	147.00	147.00	145.00	147.00	147.00	31,800
2023-09-05	147.00	148.00	143.00	147.00	147.00	108,300
2023-09-04	149.00	149.00	147.00	149.00	149.00	11,100
2023-09-01	149.00	149.00	147.00	149.00	149.00	3,300
2023-08-31	150.00	150.00	147.00	150.00	150.00	5,600
2023-08-30	149.00	150.00	145.00	150.00	150.00	24,800
2023-08-29	150.00	153.00	142.00	150.00	150.00	739,400
2023-08-28	150.00	150.00	142.00	145.00	145.00	36,900
2023-08-25	147.00	153.00	146.00	146.00	146.00	26,300
2023-08-24	149.00	149.00	147.00	147.00	147.00	27,700
2023-08-23	149.00	154.00	147.00	149.00	149.00	363,000
2023-08-22	148.00	152.00	147.00	149.00	149.00	89,800
2023-08-21	148.00	149.00	147.00	147.00	147.00	16,900
2023-08-18	148.00	149.00	147.00	147.00	147.00	15,000
2023-08-16	150.00	150.00	147.00	147.00	147.00	149,500
2023-08-15	150.00	151.00	148.00	148.00	148.00	58,900
2023-08-14	150.00	151.00	149.00	151.00	151.00	43,900
2023-08-11	151.00	151.00	146.00	150.00	150.00	376,900
2023-08-10	151.00	152.00	143.00	151.00	151.00	464,900
2023-08-09	151.00	157.00	151.00	153.00	153.00	472,600
2023-08-08	152.00	152.00	151.00	152.00	152.00	20,600
2023-08-07	149.00	152.00	149.00	152.00	152.00	88,700

← NewerPage 13 of 21 · 1,219 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.