Indopoly Swakarsa Industry Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	151.00	151.00	149.00	149.00	149.00	15,900
2023-08-03	157.00	157.00	149.00	149.00	149.00	99,000
2023-08-02	159.00	160.00	154.00	154.00	154.00	255,900
2023-08-01	159.00	159.00	152.00	159.00	159.00	173,100
2023-07-31	158.00	160.00	157.00	159.00	159.00	145,600
2023-07-28	159.00	159.00	151.00	158.00	158.00	156,400
2023-07-27	155.00	159.00	155.00	158.00	158.00	1,274,100
2023-07-26	155.00	159.00	154.00	155.00	155.00	1,038,600
2023-07-25	151.00	158.00	150.00	155.00	155.00	1,340,800
2023-07-24	146.00	150.00	145.00	147.00	147.00	422,400
2023-07-21	147.00	148.00	142.00	146.00	146.00	116,100
2023-07-20	146.00	147.00	145.00	147.00	147.00	10,000
2023-07-18	148.00	149.00	145.00	147.00	147.00	26,800
2023-07-17	147.00	150.00	144.00	148.00	148.00	231,000
2023-07-14	144.00	147.00	143.00	147.00	147.00	210,300
2023-07-13	144.00	144.00	142.00	144.00	144.00	15,100
2023-07-12	144.00	145.00	144.00	144.00	144.00	22,200
2023-07-11	146.00	146.00	144.00	144.00	144.00	33,000
2023-07-10	145.00	147.00	143.00	146.00	146.00	28,000
2023-07-07	144.00	145.00	140.00	145.00	145.00	186,800
2023-07-06	144.00	147.00	143.00	144.00	144.00	101,900
2023-07-05	145.00	147.00	136.00	144.00	144.00	676,700
2023-07-04	147.00	147.00	144.00	146.00	146.00	30,300
2023-07-03	155.00	155.00	146.00	148.00	148.00	14,100
2023-06-27	144.00	155.00	144.00	155.00	155.00	120,400
2023-06-26	145.00	146.00	142.00	146.00	146.00	11,600
2023-06-23	146.00	146.00	146.00	146.00	146.00	13,000
2023-06-22	144.00	147.00	144.00	147.00	147.00	4,600
2023-06-21	147.00	147.00	143.00	147.00	147.00	52,800
2023-06-20	146.00	148.00	145.00	147.00	147.00	53,800
2023-06-19	147.00	147.00	145.00	146.00	146.00	10,900
2023-06-16	147.00	148.00	145.00	147.00	147.00	17,100
2023-06-15	147.00	148.00	144.00	148.00	148.00	139,600
2023-06-14	148.00	148.00	146.00	147.00	147.00	3,900
2023-06-13	148.00	148.00	145.00	148.00	148.00	29,000
2023-06-12	148.00	148.00	148.00	148.00	148.00	100
2023-06-09	148.00	148.00	147.00	148.00	148.00	4,100
2023-06-08	148.00	149.00	144.00	148.00	148.00	72,300
2023-06-07	148.00	150.00	147.00	149.00	149.00	258,500
2023-06-06	145.00	149.00	145.00	147.00	147.00	214,700
2023-06-05	148.00	148.00	145.00	148.00	148.00	26,700
2023-05-31	148.00	148.00	147.00	148.00	148.00	3,500
2023-05-30	147.00	148.00	147.00	148.00	148.00	10,100
2023-05-29	149.00	150.00	147.00	148.00	148.00	23,800
2023-05-26	149.00	149.00	144.00	148.00	148.00	40,200
2023-05-25	149.00	150.00	144.00	148.00	148.00	15,100
2023-05-24	150.00	150.00	145.00	148.00	148.00	13,200
2023-05-23	149.00	150.00	148.00	149.00	149.00	5,200
2023-05-22	146.00	149.00	146.00	148.00	148.00	94,400
2023-05-19	147.00	147.00	143.00	146.00	146.00	179,600
2023-05-17	148.00	150.00	147.00	147.00	147.00	116,200
2023-05-16	150.00	150.00	147.00	148.00	148.00	6,600
2023-05-15	149.00	150.00	149.00	150.00	150.00	154,300
2023-05-12	150.00	150.00	149.00	150.00	150.00	2,900
2023-05-11	150.00	153.00	147.00	150.00	150.00	9,200
2023-05-10	149.00	151.00	146.00	150.00	150.00	71,200
2023-05-09	148.00	151.00	147.00	149.00	149.00	9,700
2023-05-08	149.00	151.00	149.00	151.00	151.00	42,500
2023-05-05	146.00	149.00	145.00	149.00	149.00	262,900
2023-05-04	150.00	150.00	143.00	146.00	146.00	225,500

← NewerPage 14 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.