Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 150.00 | 162.00 | 150.00 | 160.00 | 160.00 | 84,718,300 |
| 2022-11-02 | 147.00 | 156.00 | 147.00 | 149.00 | 149.00 | 43,651,800 |
| 2022-11-01 | 148.00 | 152.00 | 146.00 | 146.00 | 146.00 | 20,015,200 |
| 2022-10-31 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | 5,904,800 |
| 2022-10-28 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 17,900 |
| 2022-10-27 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 43,000 |
| 2022-10-26 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 16,900 |
| 2022-10-25 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 5,800 |
| 2022-10-24 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 65,200 |
| 2022-10-21 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 15,900 |
| 2022-10-20 | 146.00 | 149.00 | 143.00 | 147.00 | 147.00 | 76,600 |
| 2022-10-19 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | 76,200 |
| 2022-10-18 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | 451,900 |
| 2022-10-17 | 149.00 | 155.00 | 147.00 | 147.00 | 147.00 | 432,900 |
| 2022-10-14 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 304,800 |
| 2022-10-13 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 23,600 |
| 2022-10-12 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 9,900 |
| 2022-10-11 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 30,500 |
| 2022-10-10 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 14,700 |
| 2022-10-07 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 37,600 |
| 2022-10-06 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 67,600 |
| 2022-10-05 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 49,000 |
| 2022-10-04 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | 53,400 |
| 2022-10-03 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 109,100 |
| 2022-09-30 | 155.00 | 158.00 | 152.00 | 155.00 | 155.00 | 159,000 |
| 2022-09-29 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 35,300 |
| 2022-09-28 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 342,900 |
| 2022-09-27 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 152,900 |
| 2022-09-26 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 157,900 |
| 2022-09-23 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 26,400 |
| 2022-09-22 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 10,500 |
| 2022-09-21 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 7,000 |
| 2022-09-20 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 58,400 |
| 2022-09-19 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 141,000 |
| 2022-09-16 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 152,700 |
| 2022-09-15 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 171,500 |
| 2022-09-14 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 108,600 |
| 2022-09-13 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 127,100 |
| 2022-09-12 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 65,500 |
| 2022-09-09 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 102,700 |
| 2022-09-08 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | 122,900 |
| 2022-09-07 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1,250,600 |
| 2022-09-06 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 54,900 |
| 2022-09-05 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 140,400 |
| 2022-09-02 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | 2,098,000 |
| 2022-09-01 | 158.00 | 161.00 | 153.00 | 159.00 | 159.00 | 2,472,500 |
| 2022-08-31 | 159.00 | 161.00 | 157.00 | 157.00 | 157.00 | 210,500 |
| 2022-08-30 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | 204,600 |
| 2022-08-29 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 98,600 |
| 2022-08-26 | 160.00 | 165.00 | 159.00 | 160.00 | 160.00 | 237,000 |
| 2022-08-25 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 123,500 |
| 2022-08-24 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 593,600 |
| 2022-08-23 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 142,100 |
| 2022-08-22 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 273,700 |
| 2022-08-19 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 194,700 |
| 2022-08-18 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 378,700 |
| 2022-08-16 | 160.00 | 166.00 | 160.00 | 160.00 | 160.00 | 755,000 |
| 2022-08-15 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 199,100 |
| 2022-08-12 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 139,500 |
| 2022-08-11 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 660,100 |
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.