Indopoly Swakarsa Industry Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	147.00	155.00	147.00	150.00	150.00	141,000
2023-05-02	150.00	150.00	146.00	147.00	147.00	60,800
2023-04-28	147.00	150.00	147.00	148.00	148.00	14,200
2023-04-27	147.00	151.00	147.00	148.00	148.00	21,000
2023-04-26	150.00	151.00	147.00	150.00	150.00	5,100
2023-04-18	149.00	150.00	147.00	150.00	150.00	32,600
2023-04-17	149.00	149.00	148.00	149.00	149.00	9,600
2023-04-14	149.00	151.00	148.00	150.00	150.00	124,000
2023-04-13	148.00	150.00	147.00	150.00	150.00	8,600
2023-04-12	148.00	150.00	146.00	150.00	150.00	3,600
2023-04-11	150.00	151.00	144.00	150.00	150.00	129,800
2023-04-10	149.00	150.00	146.00	150.00	150.00	4,900
2023-04-06	148.00	150.00	144.00	150.00	150.00	181,200
2023-04-05	146.00	148.00	146.00	147.00	147.00	15,200
2023-04-04	148.00	150.00	145.00	147.00	147.00	91,300
2023-04-03	151.00	152.00	145.00	148.00	148.00	223,300
2023-03-31	151.00	152.00	146.00	150.00	150.00	196,800
2023-03-30	151.00	151.00	148.00	151.00	151.00	176,600
2023-03-29	151.00	153.00	147.00	148.00	148.00	74,700
2023-03-28	152.00	153.00	148.00	153.00	153.00	12,200
2023-03-27	152.00	152.00	147.00	152.00	152.00	59,000
2023-03-24	152.00	153.00	144.00	153.00	153.00	41,600
2023-03-21	151.00	152.00	150.00	152.00	152.00	700
2023-03-20	149.00	152.00	148.00	152.00	152.00	19,400
2023-03-17	150.00	150.00	148.00	150.00	150.00	5,300
2023-03-16	150.00	153.00	147.00	150.00	150.00	10,100
2023-03-15	148.00	153.00	148.00	150.00	150.00	297,600
2023-03-14	148.00	151.00	148.00	148.00	148.00	12,200
2023-03-13	152.00	153.00	145.00	151.00	151.00	149,400
2023-03-10	153.00	153.00	146.00	152.00	152.00	155,300
2023-03-09	152.00	153.00	148.00	153.00	153.00	16,900
2023-03-08	149.00	153.00	147.00	152.00	152.00	91,400
2023-03-07	153.00	155.00	148.00	149.00	149.00	206,700
2023-03-06	154.00	157.00	149.00	153.00	153.00	100,300
2023-03-03	155.00	155.00	153.00	154.00	154.00	1,100
2023-03-02	155.00	155.00	152.00	153.00	153.00	6,600
2023-03-01	151.00	154.00	150.00	154.00	154.00	9,200
2023-02-28	154.00	154.00	151.00	153.00	153.00	11,300
2023-02-27	154.00	155.00	152.00	153.00	153.00	69,500
2023-02-24	151.00	160.00	151.00	154.00	154.00	282,300
2023-02-23	150.00	151.00	147.00	151.00	151.00	112,700
2023-02-22	149.00	150.00	148.00	150.00	150.00	34,700
2023-02-21	150.00	150.00	148.00	149.00	149.00	36,000
2023-02-20	150.00	151.00	148.00	150.00	150.00	7,500
2023-02-17	151.00	151.00	150.00	151.00	151.00	15,600
2023-02-16	150.00	151.00	148.00	151.00	151.00	6,400
2023-02-15	148.00	152.00	145.00	150.00	150.00	155,400
2023-02-14	151.00	154.00	148.00	148.00	148.00	109,800
2023-02-13	154.00	155.00	152.00	152.00	152.00	128,700
2023-02-10	154.00	154.00	150.00	154.00	154.00	29,400
2023-02-09	155.00	155.00	149.00	154.00	154.00	51,100
2023-02-08	155.00	156.00	152.00	155.00	155.00	68,200
2023-02-07	154.00	156.00	153.00	155.00	155.00	61,800
2023-02-06	152.00	160.00	152.00	154.00	154.00	531,300
2023-02-03	155.00	155.00	151.00	152.00	152.00	196,800
2023-02-02	149.00	154.00	149.00	150.00	150.00	226,200
2023-02-01	150.00	151.00	149.00	150.00	150.00	41,900
2023-01-31	150.00	151.00	147.00	149.00	149.00	35,200
2023-01-30	147.00	153.00	147.00	148.00	148.00	37,300
2023-01-27	152.00	154.00	146.00	147.00	147.00	229,800

← NewerPage 15 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.