Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 168.00 | 170.00 | 167.00 | 170.00 | 164.19 | 399,000 |
| 2022-02-04 | 169.00 | 170.00 | 167.00 | 168.00 | 162.26 | 783,200 |
| 2022-02-03 | 170.00 | 170.00 | 168.00 | 168.00 | 162.26 | 205,700 |
| 2022-02-02 | 169.00 | 170.00 | 168.00 | 169.00 | 163.23 | 50,000 |
| 2022-01-31 | 171.00 | 171.00 | 167.00 | 169.00 | 163.23 | 107,500 |
| 2022-01-28 | 167.00 | 170.00 | 167.00 | 168.00 | 162.26 | 85,500 |
| 2022-01-27 | 168.00 | 168.00 | 166.00 | 167.00 | 161.30 | 847,800 |
| 2022-01-26 | 170.00 | 170.00 | 167.00 | 168.00 | 162.26 | 437,000 |
| 2022-01-25 | 172.00 | 172.00 | 168.00 | 170.00 | 164.19 | 661,300 |
| 2022-01-24 | 171.00 | 173.00 | 169.00 | 172.00 | 166.12 | 293,800 |
| 2022-01-21 | 169.00 | 171.00 | 168.00 | 170.00 | 164.19 | 234,900 |
| 2022-01-20 | 170.00 | 172.00 | 169.00 | 169.00 | 163.23 | 141,100 |
| 2022-01-19 | 170.00 | 173.00 | 168.00 | 170.00 | 164.19 | 421,600 |
| 2022-01-18 | 171.00 | 173.00 | 170.00 | 170.00 | 164.19 | 329,400 |
| 2022-01-17 | 173.00 | 173.00 | 170.00 | 171.00 | 165.16 | 431,100 |
| 2022-01-14 | 173.00 | 175.00 | 171.00 | 171.00 | 165.16 | 1,404,400 |
| 2022-01-13 | 173.00 | 177.00 | 173.00 | 173.00 | 167.09 | 457,300 |
| 2022-01-12 | 172.00 | 177.00 | 172.00 | 173.00 | 167.09 | 1,067,600 |
| 2022-01-11 | 173.00 | 179.00 | 172.00 | 173.00 | 167.09 | 1,945,100 |
| 2022-01-10 | 174.00 | 174.00 | 170.00 | 173.00 | 167.09 | 160,000 |
| 2022-01-07 | 173.00 | 175.00 | 173.00 | 174.00 | 168.06 | 1,383,600 |
| 2022-01-06 | 172.00 | 172.00 | 170.00 | 171.00 | 165.16 | 806,400 |
| 2022-01-05 | 172.00 | 173.00 | 170.00 | 172.00 | 166.12 | 815,800 |
| 2022-01-04 | 170.00 | 173.00 | 170.00 | 172.00 | 166.12 | 458,200 |
| 2022-01-03 | 170.00 | 174.00 | 168.00 | 170.00 | 164.19 | 965,900 |
| 2021-12-30 | 172.00 | 174.00 | 170.00 | 170.00 | 164.19 | 855,900 |
| 2021-12-29 | 174.00 | 176.00 | 172.00 | 172.00 | 166.12 | 1,239,500 |
| 2021-12-28 | 174.00 | 175.00 | 173.00 | 174.00 | 168.06 | 610,000 |
| 2021-12-27 | 175.00 | 176.00 | 171.00 | 174.00 | 168.06 | 822,000 |
| 2021-12-24 | 174.00 | 176.00 | 173.00 | 174.00 | 168.06 | 343,500 |
| 2021-12-23 | 173.00 | 174.00 | 172.00 | 173.00 | 167.09 | 187,000 |
| 2021-12-22 | 174.00 | 176.00 | 173.00 | 173.00 | 167.09 | 1,386,800 |
| 2021-12-21 | 175.00 | 178.00 | 173.00 | 173.00 | 167.09 | 595,700 |
| 2021-12-20 | 176.00 | 176.00 | 173.00 | 173.00 | 167.09 | 496,100 |
| 2021-12-17 | 177.00 | 177.00 | 172.00 | 175.00 | 169.02 | 760,100 |
| 2021-12-16 | 176.00 | 178.00 | 173.00 | 175.00 | 169.02 | 1,840,700 |
| 2021-12-15 | 175.00 | 177.00 | 172.00 | 175.00 | 169.02 | 977,800 |
| 2021-12-14 | 178.00 | 178.00 | 174.00 | 175.00 | 169.02 | 1,177,900 |
| 2021-12-13 | 175.00 | 180.00 | 174.00 | 177.00 | 170.95 | 1,962,100 |
| 2021-12-10 | 172.00 | 180.00 | 172.00 | 173.00 | 167.09 | 2,337,100 |
| 2021-12-09 | 168.00 | 174.00 | 168.00 | 172.00 | 166.12 | 1,682,400 |
| 2021-12-08 | 175.00 | 178.00 | 167.00 | 168.00 | 162.26 | 4,562,100 |
| 2021-12-07 | 176.00 | 180.00 | 175.00 | 175.00 | 169.02 | 1,610,300 |
| 2021-12-06 | 176.00 | 181.00 | 176.00 | 176.00 | 169.99 | 1,005,300 |
| 2021-12-03 | 178.00 | 180.00 | 175.00 | 176.00 | 169.99 | 905,400 |
| 2021-12-02 | 177.00 | 180.00 | 173.00 | 178.00 | 171.92 | 2,223,300 |
| 2021-12-01 | 172.00 | 185.00 | 172.00 | 177.00 | 170.95 | 4,164,600 |
| 2021-11-30 | 183.00 | 184.00 | 173.00 | 174.00 | 168.06 | 3,089,500 |
| 2021-11-29 | 186.00 | 187.00 | 173.00 | 180.00 | 173.85 | 10,285,900 |
| 2021-11-26 | 192.00 | 193.00 | 186.00 | 186.00 | 179.65 | 5,181,000 |
| 2021-11-25 | 193.00 | 200.00 | 190.00 | 192.00 | 185.44 | 30,417,600 |
| 2021-11-24 | 180.00 | 192.00 | 180.00 | 192.00 | 185.44 | 21,170,500 |
| 2021-11-23 | 179.00 | 183.00 | 177.00 | 179.00 | 172.89 | 4,881,400 |
| 2021-11-22 | 179.00 | 180.00 | 176.00 | 179.00 | 172.89 | 3,108,000 |
| 2021-11-19 | 182.00 | 184.00 | 178.00 | 179.00 | 172.89 | 3,693,500 |
| 2021-11-18 | 181.00 | 185.00 | 179.00 | 181.00 | 174.82 | 6,547,800 |
| 2021-11-17 | 185.00 | 185.00 | 180.00 | 181.00 | 174.82 | 6,180,700 |
| 2021-11-16 | 177.00 | 187.00 | 175.00 | 183.00 | 176.75 | 13,856,000 |
| 2021-11-15 | 179.00 | 180.00 | 174.00 | 177.00 | 170.95 | 4,647,000 |
| 2021-11-12 | 177.00 | 182.00 | 173.00 | 179.00 | 172.89 | 9,247,100 |
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.