Indopoly Swakarsa Industry Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	152.00	154.00	146.00	147.00	147.00	229,800
2023-01-26	150.00	154.00	149.00	152.00	152.00	243,400
2023-01-25	152.00	155.00	148.00	149.00	149.00	27,900
2023-01-24	152.00	154.00	148.00	148.00	148.00	195,400
2023-01-20	145.00	151.00	145.00	150.00	150.00	1,576,100
2023-01-19	146.00	150.00	141.00	147.00	147.00	418,600
2023-01-18	147.00	149.00	144.00	148.00	148.00	12,100
2023-01-17	147.00	150.00	143.00	147.00	147.00	68,200
2023-01-16	147.00	148.00	144.00	147.00	147.00	11,900
2023-01-13	147.00	147.00	142.00	146.00	146.00	41,900
2023-01-12	145.00	148.00	141.00	147.00	147.00	28,600
2023-01-11	147.00	148.00	141.00	144.00	144.00	303,900
2023-01-10	145.00	150.00	143.00	147.00	147.00	69,400
2023-01-09	142.00	150.00	140.00	147.00	147.00	182,600
2023-01-06	142.00	146.00	140.00	141.00	141.00	189,500
2023-01-05	151.00	161.00	142.00	142.00	142.00	1,805,200
2023-01-04	156.00	160.00	152.00	152.00	152.00	239,000
2023-01-03	160.00	162.00	153.00	156.00	156.00	620,300
2023-01-02	172.00	172.00	160.00	160.00	160.00	968,700
2022-12-30	150.00	172.00	143.00	172.00	172.00	9,586,400
2022-12-29	142.00	151.00	137.00	150.00	150.00	983,200
2022-12-28	143.00	144.00	138.00	140.00	140.00	46,700
2022-12-27	142.00	144.00	140.00	141.00	141.00	111,200
2022-12-26	144.00	145.00	138.00	142.00	142.00	73,700
2022-12-23	150.00	153.00	140.00	141.00	141.00	2,557,400
2022-12-22	155.00	157.00	146.00	150.00	150.00	510,200
2022-12-21	149.00	152.00	149.00	152.00	152.00	15,310,500
2022-12-20	150.00	151.00	147.00	149.00	149.00	48,500
2022-12-19	147.00	152.00	147.00	150.00	150.00	204,900
2022-12-16	150.00	152.00	147.00	147.00	147.00	34,100
2022-12-15	149.00	153.00	147.00	149.00	149.00	56,900
2022-12-14	147.00	153.00	147.00	149.00	149.00	187,700
2022-12-13	148.00	149.00	146.00	147.00	147.00	68,600
2022-12-12	149.00	154.00	146.00	148.00	148.00	394,700
2022-12-09	137.00	150.00	136.00	147.00	147.00	1,093,300
2022-12-08	143.00	143.00	138.00	138.00	138.00	479,900
2022-12-07	150.00	151.00	142.00	143.00	143.00	1,292,000
2022-12-06	152.00	152.00	149.00	150.00	150.00	173,000
2022-12-05	151.00	153.00	149.00	152.00	152.00	399,900
2022-12-02	149.00	152.00	148.00	151.00	151.00	264,100
2022-12-01	151.00	151.00	149.00	149.00	149.00	411,000
2022-11-30	153.00	153.00	151.00	151.00	151.00	134,000
2022-11-29	152.00	153.00	151.00	152.00	152.00	109,300
2022-11-28	152.00	154.00	151.00	151.00	151.00	319,200
2022-11-25	153.00	154.00	150.00	152.00	152.00	464,500
2022-11-24	151.00	153.00	151.00	152.00	152.00	1,269,300
2022-11-23	156.00	156.00	150.00	151.00	151.00	2,988,200
2022-11-22	153.00	161.00	152.00	156.00	156.00	14,421,300
2022-11-21	156.00	159.00	153.00	153.00	153.00	335,900
2022-11-18	160.00	161.00	155.00	156.00	156.00	696,800
2022-11-17	159.00	165.00	149.00	159.00	159.00	30,346,300
2022-11-16	167.00	171.00	158.00	159.00	159.00	41,545,300
2022-11-15	169.00	173.00	167.00	167.00	167.00	43,105,300
2022-11-14	164.00	168.00	163.00	168.00	168.00	52,175,700
2022-11-11	165.00	169.00	162.00	163.00	163.00	45,648,100
2022-11-10	165.00	170.00	163.00	164.00	164.00	39,678,400
2022-11-09	159.00	180.00	158.00	165.00	165.00	71,098,500
2022-11-08	157.00	164.00	155.00	159.00	159.00	67,945,200
2022-11-07	154.00	161.00	154.00	156.00	156.00	46,483,400
2022-11-04	160.00	161.00	152.00	156.00	156.00	36,288,700

← NewerPage 16 of 21 · 1,220 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.