Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 4,853,900 |
| 2026-01-27 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1,176,800 |
| 2026-01-26 | 130.00 | 136.00 | 126.00 | 127.00 | 127.00 | 1,863,500 |
| 2026-01-23 | 130.00 | 140.00 | 124.00 | 128.00 | 128.00 | 6,566,000 |
| 2026-01-22 | 132.00 | 145.00 | 126.00 | 129.00 | 129.00 | 17,964,600 |
| 2026-01-21 | 127.00 | 168.00 | 126.00 | 131.00 | 131.00 | 90,671,600 |
| 2026-01-20 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 570,900 |
| 2026-01-19 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | 1,709,700 |
| 2026-01-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-01-15 | 124.00 | 135.00 | 122.00 | 129.00 | 129.00 | 4,485,500 |
| 2026-01-14 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,189,400 |
| 2026-01-13 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1,013,900 |
| 2026-01-12 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,122,800 |
| 2026-01-09 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 896,800 |
| 2026-01-08 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 773,400 |
| 2026-01-07 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 1,006,400 |
| 2026-01-06 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,848,100 |
| 2026-01-05 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 810,900 |
| 2026-01-02 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 467,000 |
| 2026-01-01 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-12-31 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-12-30 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 141,700 |
| 2025-12-29 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 426,300 |
| 2025-12-26 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-24 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 234,800 |
| 2025-12-23 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 524,500 |
| 2025-12-22 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 314,400 |
| 2025-12-19 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 511,500 |
| 2025-12-18 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 616,700 |
| 2025-12-17 | 128.00 | 128.00 | 120.00 | 124.00 | 124.00 | 1,783,800 |
| 2025-12-16 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 935,300 |
| 2025-12-15 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 1,541,000 |
| 2025-12-12 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 961,900 |
| 2025-12-11 | 130.00 | 130.00 | 121.00 | 126.00 | 126.00 | 2,612,400 |
| 2025-12-10 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | 2,286,700 |
| 2025-12-09 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | 3,755,200 |
| 2025-12-08 | 136.00 | 140.00 | 131.00 | 134.00 | 134.00 | 3,085,100 |
| 2025-12-05 | 153.00 | 165.00 | 127.00 | 135.00 | 135.00 | 43,756,000 |
| 2025-12-04 | 115.00 | 139.00 | 114.00 | 139.00 | 139.00 | 30,907,700 |
| 2025-12-03 | 123.00 | 123.00 | 103.00 | 103.00 | 103.00 | 4,681,800 |
| 2025-12-02 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 299,400 |
| 2025-12-01 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 513,300 |
| 2025-11-28 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 350,300 |
| 2025-11-27 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | 1,045,600 |
| 2025-11-26 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 445,100 |
| 2025-11-25 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1,402,000 |
| 2025-11-24 | 124.00 | 128.00 | 120.00 | 125.00 | 125.00 | 674,800 |
| 2025-11-21 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 184,100 |
| 2025-11-20 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 1,846,400 |
| 2025-11-19 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1,282,900 |
| 2025-11-18 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1,595,400 |
| 2025-11-17 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | 3,250,500 |
| 2025-11-14 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 369,500 |
| 2025-11-13 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1,478,500 |
| 2025-11-12 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,352,900 |
| 2025-11-11 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 2,272,700 |
| 2025-11-10 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 4,395,300 |
| 2025-11-07 | 135.00 | 176.00 | 131.00 | 133.00 | 133.00 | 51,677,300 |
| 2025-11-06 | 137.00 | 138.00 | 131.00 | 131.00 | 131.00 | 1,374,100 |
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.