Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 55,500 |
| 2025-05-14 | 118.00 | 138.00 | 115.00 | 117.00 | 117.00 | 421,900 |
| 2025-05-09 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 14,600 |
| 2025-05-08 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 25,300 |
| 2025-05-07 | 122.00 | 122.00 | 114.00 | 118.00 | 118.00 | 141,800 |
| 2025-05-06 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 36,200 |
| 2025-05-05 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 22,100 |
| 2025-05-02 | 117.00 | 121.00 | 115.00 | 120.00 | 120.00 | 24,800 |
| 2025-04-30 | 117.00 | 121.00 | 117.00 | 117.00 | 117.00 | 216,000 |
| 2025-04-29 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 13,100 |
| 2025-04-28 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2,900 |
| 2025-04-25 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 11,800 |
| 2025-04-24 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 6,200 |
| 2025-04-23 | 114.00 | 121.00 | 114.00 | 120.00 | 120.00 | 1,100 |
| 2025-04-22 | 113.00 | 122.00 | 111.00 | 117.00 | 117.00 | 105,800 |
| 2025-04-21 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 25,900 |
| 2025-04-17 | 115.00 | 138.00 | 115.00 | 116.00 | 116.00 | 127,900 |
| 2025-04-16 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 6,800 |
| 2025-04-15 | 116.00 | 121.00 | 112.00 | 120.00 | 120.00 | 4,100 |
| 2025-04-14 | 117.00 | 117.00 | 111.00 | 116.00 | 116.00 | 11,900 |
| 2025-04-11 | 116.00 | 123.00 | 110.00 | 117.00 | 117.00 | 16,400 |
| 2025-04-10 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 2,200 |
| 2025-04-09 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 4,200 |
| 2025-04-08 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | 26,600 |
| 2025-03-27 | 118.00 | 133.00 | 115.00 | 133.00 | 133.00 | 167,300 |
| 2025-03-26 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 3,400 |
| 2025-03-25 | 121.00 | 121.00 | 109.00 | 119.00 | 119.00 | 19,100 |
| 2025-03-24 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 18,100 |
| 2025-03-21 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,800 |
| 2025-03-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 400 |
| 2025-03-19 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 3,300 |
| 2025-03-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 6,700 |
| 2025-03-17 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 600 |
| 2025-03-14 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,600 |
| 2025-03-13 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | 300 |
| 2025-03-12 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 200 |
| 2025-03-11 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 32,500 |
| 2025-03-10 | 119.00 | 126.00 | 118.00 | 118.00 | 118.00 | 18,300 |
| 2025-03-07 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 900 |
| 2025-03-06 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 39,200 |
| 2025-03-05 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 40,800 |
| 2025-03-04 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 7,700 |
| 2025-03-03 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 404,100 |
| 2025-02-28 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 5,400 |
| 2025-02-27 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 2,000 |
| 2025-02-26 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 4,400 |
| 2025-02-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 400 |
| 2025-02-24 | 123.00 | 128.00 | 123.00 | 126.00 | 126.00 | 25,100 |
| 2025-02-21 | 123.00 | 129.00 | 119.00 | 123.00 | 123.00 | 278,700 |
| 2025-02-20 | 126.00 | 133.00 | 123.00 | 124.00 | 124.00 | 59,600 |
| 2025-02-19 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 30,000 |
| 2025-02-18 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 6,100 |
| 2025-02-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 400 |
| 2025-02-14 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 8,700 |
| 2025-02-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2025-02-12 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 50,400 |
| 2025-02-11 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2025-02-10 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-02-07 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 9,100 |
| 2025-02-06 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 600 |
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.