Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 158.00 | 158.00 | 154.00 | 156.00 | 150.67 | 277,700 |
| 2022-05-12 | 159.00 | 161.00 | 158.00 | 158.00 | 152.60 | 405,200 |
| 2022-05-11 | 160.00 | 160.00 | 158.00 | 159.00 | 153.57 | 373,800 |
| 2022-05-10 | 161.00 | 161.00 | 159.00 | 160.00 | 154.53 | 274,100 |
| 2022-05-09 | 162.00 | 163.00 | 159.00 | 161.00 | 155.50 | 381,600 |
| 2022-04-28 | 159.00 | 162.00 | 159.00 | 162.00 | 156.47 | 129,800 |
| 2022-04-27 | 159.00 | 160.00 | 159.00 | 160.00 | 154.53 | 125,300 |
| 2022-04-26 | 161.00 | 162.00 | 155.00 | 159.00 | 153.57 | 751,800 |
| 2022-04-25 | 161.00 | 162.00 | 160.00 | 161.00 | 155.50 | 1,721,600 |
| 2022-04-22 | 161.00 | 162.00 | 161.00 | 161.00 | 155.50 | 85,000 |
| 2022-04-21 | 161.00 | 163.00 | 160.00 | 161.00 | 155.50 | 334,700 |
| 2022-04-20 | 163.00 | 166.00 | 160.00 | 161.00 | 155.50 | 1,390,600 |
| 2022-04-19 | 165.00 | 165.00 | 163.00 | 163.00 | 157.43 | 137,900 |
| 2022-04-18 | 167.00 | 167.00 | 164.00 | 165.00 | 159.36 | 308,700 |
| 2022-04-14 | 165.00 | 166.00 | 163.00 | 166.00 | 160.33 | 603,900 |
| 2022-04-13 | 166.00 | 167.00 | 164.00 | 165.00 | 159.36 | 379,300 |
| 2022-04-12 | 161.00 | 167.00 | 160.00 | 164.00 | 158.40 | 5,465,400 |
| 2022-04-11 | 164.00 | 164.00 | 161.00 | 161.00 | 155.50 | 34,300 |
| 2022-04-08 | 163.00 | 164.00 | 162.00 | 162.00 | 156.47 | 72,800 |
| 2022-04-07 | 164.00 | 164.00 | 162.00 | 163.00 | 157.43 | 160,400 |
| 2022-04-06 | 163.00 | 163.00 | 161.00 | 162.00 | 156.47 | 43,500 |
| 2022-04-05 | 164.00 | 164.00 | 161.00 | 162.00 | 156.47 | 223,100 |
| 2022-04-04 | 162.00 | 165.00 | 160.00 | 164.00 | 158.40 | 1,051,500 |
| 2022-04-01 | 163.00 | 164.00 | 161.00 | 161.00 | 155.50 | 1,050,400 |
| 2022-03-31 | 161.00 | 163.00 | 159.00 | 163.00 | 157.43 | 198,700 |
| 2022-03-30 | 161.00 | 163.00 | 160.00 | 160.00 | 154.53 | 147,400 |
| 2022-03-29 | 162.00 | 163.00 | 160.00 | 161.00 | 155.50 | 752,300 |
| 2022-03-28 | 158.00 | 163.00 | 158.00 | 162.00 | 156.47 | 382,600 |
| 2022-03-25 | 157.00 | 163.00 | 157.00 | 159.00 | 153.57 | 414,800 |
| 2022-03-24 | 155.00 | 161.00 | 155.00 | 158.00 | 152.60 | 267,100 |
| 2022-03-23 | 156.00 | 157.00 | 155.00 | 155.00 | 149.71 | 150,300 |
| 2022-03-22 | 158.00 | 158.00 | 156.00 | 156.00 | 150.67 | 47,800 |
| 2022-03-21 | 155.00 | 158.00 | 155.00 | 155.00 | 149.71 | 75,400 |
| 2022-03-18 | 157.00 | 160.00 | 155.00 | 155.00 | 149.71 | 238,900 |
| 2022-03-17 | 155.00 | 158.00 | 152.00 | 157.00 | 151.64 | 163,800 |
| 2022-03-16 | 149.00 | 155.00 | 149.00 | 155.00 | 149.71 | 95,800 |
| 2022-03-15 | 155.00 | 156.00 | 152.00 | 153.00 | 147.77 | 166,700 |
| 2022-03-14 | 154.00 | 155.00 | 153.00 | 155.00 | 149.71 | 276,000 |
| 2022-03-11 | 155.00 | 156.00 | 150.00 | 154.00 | 148.74 | 1,164,100 |
| 2022-03-10 | 154.00 | 155.00 | 152.00 | 155.00 | 149.71 | 228,100 |
| 2022-03-09 | 153.00 | 156.00 | 152.00 | 153.00 | 147.77 | 802,000 |
| 2022-03-08 | 153.00 | 158.00 | 149.00 | 153.00 | 147.77 | 1,002,900 |
| 2022-03-07 | 157.00 | 160.00 | 147.00 | 152.00 | 146.81 | 4,033,000 |
| 2022-03-04 | 163.00 | 165.00 | 156.00 | 158.00 | 152.60 | 1,546,700 |
| 2022-03-02 | 165.00 | 166.00 | 162.00 | 163.00 | 157.43 | 697,800 |
| 2022-03-01 | 167.00 | 167.00 | 163.00 | 167.00 | 161.30 | 695,800 |
| 2022-02-25 | 162.00 | 168.00 | 162.00 | 167.00 | 161.30 | 26,600 |
| 2022-02-24 | 167.00 | 169.00 | 158.00 | 162.00 | 156.47 | 2,610,600 |
| 2022-02-23 | 168.00 | 170.00 | 165.00 | 167.00 | 161.30 | 989,800 |
| 2022-02-22 | 171.00 | 171.00 | 167.00 | 167.00 | 161.30 | 3,358,900 |
| 2022-02-21 | 170.00 | 170.00 | 169.00 | 170.00 | 164.19 | 270,700 |
| 2022-02-18 | 170.00 | 170.00 | 168.00 | 169.00 | 163.23 | 261,500 |
| 2022-02-17 | 169.00 | 171.00 | 168.00 | 170.00 | 164.19 | 68,900 |
| 2022-02-16 | 169.00 | 170.00 | 168.00 | 169.00 | 163.23 | 171,400 |
| 2022-02-15 | 169.00 | 171.00 | 169.00 | 169.00 | 163.23 | 153,800 |
| 2022-02-14 | 170.00 | 171.00 | 168.00 | 169.00 | 163.23 | 379,600 |
| 2022-02-11 | 171.00 | 171.00 | 168.00 | 168.00 | 162.26 | 363,100 |
| 2022-02-10 | 168.00 | 171.00 | 168.00 | 169.00 | 163.23 | 17,200 |
| 2022-02-09 | 171.00 | 171.00 | 168.00 | 168.00 | 162.26 | 837,300 |
| 2022-02-08 | 171.00 | 172.00 | 168.00 | 171.00 | 165.16 | 258,000 |
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.