Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 176.00 | 179.00 | 175.00 | 177.00 | 170.95 | 5,000,500 |
| 2021-11-10 | 170.00 | 180.00 | 169.00 | 176.00 | 169.99 | 26,930,500 |
| 2021-11-09 | 167.00 | 171.00 | 167.00 | 170.00 | 164.19 | 6,196,000 |
| 2021-11-08 | 167.00 | 169.00 | 166.00 | 167.00 | 161.30 | 1,701,400 |
| 2021-11-05 | 165.00 | 168.00 | 165.00 | 166.00 | 160.33 | 2,914,800 |
| 2021-11-04 | 166.00 | 172.00 | 165.00 | 165.00 | 159.36 | 7,132,100 |
| 2021-11-03 | 167.00 | 168.00 | 165.00 | 165.00 | 159.36 | 1,168,800 |
| 2021-11-02 | 164.00 | 169.00 | 164.00 | 167.00 | 161.30 | 3,128,200 |
| 2021-11-01 | 169.00 | 169.00 | 164.00 | 165.00 | 159.36 | 2,746,800 |
| 2021-10-29 | 163.00 | 198.00 | 161.00 | 167.00 | 161.30 | 51,792,700 |
| 2021-10-28 | 164.00 | 166.00 | 163.00 | 163.00 | 157.43 | 529,700 |
| 2021-10-27 | 165.00 | 167.00 | 163.00 | 164.00 | 158.40 | 1,026,200 |
| 2021-10-26 | 165.00 | 167.00 | 164.00 | 165.00 | 159.36 | 1,440,600 |
| 2021-10-25 | 163.00 | 166.00 | 163.00 | 164.00 | 158.40 | 3,894,200 |
| 2021-10-22 | 166.00 | 167.00 | 163.00 | 163.00 | 157.43 | 1,094,200 |
| 2021-10-21 | 165.00 | 166.00 | 162.00 | 166.00 | 160.33 | 1,657,000 |
| 2021-10-19 | 164.00 | 164.00 | 162.00 | 164.00 | 158.40 | 923,300 |
| 2021-10-18 | 163.00 | 164.00 | 162.00 | 164.00 | 158.40 | 433,100 |
| 2021-10-15 | 162.00 | 164.00 | 161.00 | 163.00 | 157.43 | 801,000 |
| 2021-10-14 | 162.00 | 164.00 | 161.00 | 162.00 | 156.47 | 866,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.