Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 51,000 |
| 2025-08-13 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 21,100 |
| 2025-08-12 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 60,100 |
| 2025-08-11 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | 73,800 |
| 2025-08-08 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 65,900 |
| 2025-08-07 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 85,000 |
| 2025-08-06 | 134.00 | 144.00 | 134.00 | 139.00 | 139.00 | 458,100 |
| 2025-08-05 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | 205,100 |
| 2025-08-04 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 51,000 |
| 2025-08-01 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 145,900 |
| 2025-07-31 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 113,900 |
| 2025-07-30 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 140,300 |
| 2025-07-29 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 235,700 |
| 2025-07-28 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 131,500 |
| 2025-07-25 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 120,200 |
| 2025-07-24 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 170,400 |
| 2025-07-23 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 495,900 |
| 2025-07-22 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 216,700 |
| 2025-07-21 | 133.00 | 135.00 | 129.00 | 134.00 | 134.00 | 567,700 |
| 2025-07-18 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 161,100 |
| 2025-07-17 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 12,700 |
| 2025-07-16 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 234,100 |
| 2025-07-15 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 313,000 |
| 2025-07-14 | 135.00 | 136.00 | 131.00 | 131.00 | 131.00 | 867,700 |
| 2025-07-11 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 694,500 |
| 2025-07-10 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 957,800 |
| 2025-07-09 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 572,100 |
| 2025-07-08 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 592,000 |
| 2025-07-07 | 129.00 | 161.00 | 129.00 | 137.00 | 137.00 | 6,026,800 |
| 2025-07-04 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,700 |
| 2025-07-03 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | 613,300 |
| 2025-07-02 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 462,400 |
| 2025-07-01 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 153,000 |
| 2025-06-30 | 130.00 | 139.00 | 129.00 | 134.00 | 134.00 | 1,458,500 |
| 2025-06-26 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 47,300 |
| 2025-06-25 | 119.00 | 134.00 | 119.00 | 130.00 | 130.00 | 2,250,000 |
| 2025-06-24 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 227,500 |
| 2025-06-23 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | 791,400 |
| 2025-06-20 | 121.00 | 123.00 | 115.00 | 120.00 | 120.00 | 458,000 |
| 2025-06-19 | 137.00 | 138.00 | 119.00 | 121.00 | 121.00 | 2,453,900 |
| 2025-06-18 | 138.00 | 138.00 | 132.00 | 137.00 | 137.00 | 179,500 |
| 2025-06-17 | 137.00 | 139.00 | 132.00 | 136.00 | 136.00 | 198,800 |
| 2025-06-16 | 138.00 | 138.00 | 131.00 | 138.00 | 138.00 | 182,000 |
| 2025-06-13 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 176,600 |
| 2025-06-12 | 135.00 | 140.00 | 133.00 | 137.00 | 137.00 | 469,300 |
| 2025-06-11 | 134.00 | 135.00 | 126.00 | 130.00 | 130.00 | 553,800 |
| 2025-06-10 | 129.00 | 137.00 | 126.00 | 135.00 | 135.00 | 81,300 |
| 2025-06-05 | 132.00 | 140.00 | 125.00 | 133.00 | 133.00 | 561,800 |
| 2025-06-04 | 132.00 | 140.00 | 124.00 | 132.00 | 132.00 | 968,000 |
| 2025-06-03 | 130.00 | 135.00 | 127.00 | 132.00 | 132.00 | 110,400 |
| 2025-06-02 | 127.00 | 138.00 | 121.00 | 130.00 | 130.00 | 538,100 |
| 2025-05-28 | 120.00 | 138.00 | 119.00 | 126.00 | 126.00 | 559,100 |
| 2025-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4,600 |
| 2025-05-26 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 18,400 |
| 2025-05-23 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 252,900 |
| 2025-05-22 | 125.00 | 131.00 | 116.00 | 118.00 | 118.00 | 1,144,900 |
| 2025-05-21 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 121,300 |
| 2025-05-20 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 4,200 |
| 2025-05-19 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 21,500 |
| 2025-05-16 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 9,800 |
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.