Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 137.00 | 138.00 | 131.00 | 131.00 | 131.00 | 1,374,100 |
| 2025-11-05 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 367,100 |
| 2025-11-04 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 178,400 |
| 2025-11-03 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 46,300 |
| 2025-10-31 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 283,100 |
| 2025-10-30 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 72,400 |
| 2025-10-29 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 83,300 |
| 2025-10-28 | 138.00 | 144.00 | 138.00 | 139.00 | 139.00 | 65,600 |
| 2025-10-27 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 82,000 |
| 2025-10-24 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 11,600 |
| 2025-10-23 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 63,000 |
| 2025-10-22 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 53,800 |
| 2025-10-21 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 48,000 |
| 2025-10-20 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 45,600 |
← NewerPage 5 of 5 · 254 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.