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 |
| 2025-10-17 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | 233,400 |
| 2025-10-16 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 28,200 |
| 2025-10-15 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | 81,300 |
| 2025-10-14 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 226,500 |
| 2025-10-13 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | 237,300 |
| 2025-10-10 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 78,700 |
| 2025-10-09 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | 455,900 |
| 2025-10-08 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 138,500 |
| 2025-10-07 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | 134,600 |
| 2025-10-06 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | 103,800 |
| 2025-10-03 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 25,600 |
| 2025-10-02 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 23,100 |
| 2025-10-01 | 142.00 | 144.00 | 137.00 | 140.00 | 140.00 | 172,100 |
| 2025-09-30 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 2,343,400 |
| 2025-09-29 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | 1,374,800 |
| 2025-09-26 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 186,000 |
| 2025-09-25 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 588,400 |
| 2025-09-24 | 137.00 | 139.00 | 135.00 | 139.00 | 139.00 | 104,200 |
| 2025-09-23 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 258,800 |
| 2025-09-22 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | 854,800 |
| 2025-09-19 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 122,700 |
| 2025-09-18 | 139.00 | 141.00 | 135.00 | 138.00 | 138.00 | 383,500 |
| 2025-09-17 | 137.00 | 173.00 | 133.00 | 137.00 | 137.00 | 6,939,400 |
| 2025-09-16 | 142.00 | 144.00 | 135.00 | 135.00 | 135.00 | 354,400 |
| 2025-09-15 | 139.00 | 146.00 | 136.00 | 142.00 | 142.00 | 988,100 |
| 2025-09-12 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 66,200 |
| 2025-09-11 | 137.00 | 142.00 | 130.00 | 137.00 | 137.00 | 1,056,400 |
| 2025-09-10 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 27,000 |
| 2025-09-09 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 42,100 |
| 2025-09-08 | 139.00 | 139.00 | 134.00 | 138.00 | 138.00 | 46,400 |
| 2025-09-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-09-04 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 25,100 |
| 2025-09-03 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 109,200 |
| 2025-09-02 | 133.00 | 144.00 | 133.00 | 139.00 | 139.00 | 156,200 |
| 2025-09-01 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 72,800 |
| 2025-08-29 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 364,300 |
| 2025-08-28 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 160,300 |
| 2025-08-27 | 143.00 | 144.00 | 138.00 | 141.00 | 141.00 | 71,200 |
| 2025-08-26 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 40,500 |
| 2025-08-25 | 144.00 | 146.00 | 136.00 | 143.00 | 143.00 | 104,200 |
| 2025-08-22 | 136.00 | 152.00 | 136.00 | 144.00 | 144.00 | 1,300,800 |
| 2025-08-21 | 139.00 | 142.00 | 136.00 | 137.00 | 137.00 | 52,300 |
| 2025-08-20 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 150,000 |
| 2025-08-19 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 78,700 |
| 2025-08-18 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-08-15 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | 105,200 |
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.