Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 134.00 | 139.00 | 125.00 | 128.00 | 128.00 | 4,819,000 |
| 2026-05-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-04-30 | 140.00 | 147.00 | 128.00 | 132.00 | 132.00 | 20,545,700 |
| 2026-04-29 | 124.00 | 152.00 | 123.00 | 135.00 | 135.00 | 61,849,800 |
| 2026-04-28 | 120.00 | 130.00 | 117.00 | 123.00 | 123.00 | 13,348,500 |
| 2026-04-27 | 118.00 | 135.00 | 116.00 | 118.00 | 118.00 | 9,895,900 |
| 2026-04-24 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 2,235,200 |
| 2026-04-23 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1,202,000 |
| 2026-04-22 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 959,600 |
| 2026-04-21 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 181,800 |
| 2026-04-20 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,153,500 |
| 2026-04-17 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 953,200 |
| 2026-04-16 | 121.00 | 129.00 | 121.00 | 124.00 | 124.00 | 1,751,000 |
| 2026-04-15 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1,035,200 |
| 2026-04-14 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,430,600 |
| 2026-04-13 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 1,076,100 |
| 2026-04-10 | 118.00 | 128.00 | 118.00 | 124.00 | 124.00 | 3,004,100 |
| 2026-04-09 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 165,200 |
| 2026-04-08 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 407,300 |
| 2026-04-07 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 924,900 |
| 2026-04-06 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 512,100 |
| 2026-04-02 | 120.00 | 121.00 | 115.00 | 118.00 | 118.00 | 303,800 |
| 2026-04-01 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | 853,800 |
| 2026-03-31 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 569,700 |
| 2026-03-30 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 133,200 |
| 2026-03-27 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 16,900 |
| 2026-03-26 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 149,900 |
| 2026-03-25 | 117.00 | 117.00 | 112.00 | 117.00 | 117.00 | 784,900 |
| 2026-03-17 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 220,000 |
| 2026-03-16 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 275,300 |
| 2026-03-13 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | 334,300 |
| 2026-03-12 | 116.00 | 125.00 | 116.00 | 117.00 | 117.00 | 911,100 |
| 2026-03-11 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | 482,300 |
| 2026-03-10 | 116.00 | 125.00 | 114.00 | 119.00 | 119.00 | 827,800 |
| 2026-03-09 | 114.00 | 118.00 | 109.00 | 114.00 | 114.00 | 1,097,000 |
| 2026-03-06 | 115.00 | 132.00 | 114.00 | 116.00 | 116.00 | 8,247,900 |
| 2026-03-05 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 763,100 |
| 2026-03-04 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | 2,565,000 |
| 2026-03-03 | 123.00 | 127.00 | 121.00 | 124.00 | 124.00 | 539,900 |
| 2026-03-02 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2,084,500 |
| 2026-02-27 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 778,200 |
| 2026-02-26 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | 857,000 |
| 2026-02-25 | 127.00 | 132.00 | 125.00 | 126.00 | 126.00 | 3,126,600 |
| 2026-02-24 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,538,700 |
| 2026-02-23 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 527,900 |
| 2026-02-20 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 401,400 |
| 2026-02-19 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 628,800 |
| 2026-02-18 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1,173,700 |
| 2026-02-13 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | 1,196,600 |
| 2026-02-12 | 127.00 | 132.00 | 125.00 | 128.00 | 128.00 | 3,106,500 |
| 2026-02-11 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 652,600 |
| 2026-02-10 | 125.00 | 127.00 | 121.00 | 127.00 | 127.00 | 665,100 |
| 2026-02-09 | 124.00 | 131.00 | 123.00 | 124.00 | 124.00 | 1,346,400 |
| 2026-02-06 | 124.00 | 133.00 | 123.00 | 126.00 | 126.00 | 4,198,800 |
| 2026-02-05 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 298,300 |
| 2026-02-04 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1,174,500 |
| 2026-02-03 | 121.00 | 129.00 | 121.00 | 123.00 | 123.00 | 1,776,800 |
| 2026-02-02 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 1,272,100 |
| 2026-01-30 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 586,200 |
| 2026-01-29 | 123.00 | 133.00 | 119.00 | 124.00 | 124.00 | 6,343,500 |
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.