Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 23,000 |
| 2025-02-04 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,100 |
| 2025-02-03 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 2,300 |
| 2025-01-31 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,300 |
| 2025-01-30 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 6,800 |
| 2025-01-24 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1,400 |
| 2025-01-23 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 2,000 |
| 2025-01-22 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2025-01-21 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 44,600 |
| 2025-01-20 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 49,600 |
| 2025-01-17 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 5,500 |
| 2025-01-16 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 34,200 |
| 2025-01-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 500 |
| 2025-01-14 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 3,800 |
| 2025-01-13 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 5,900 |
| 2025-01-10 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 200 |
| 2025-01-09 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1,100 |
| 2025-01-08 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 12,700 |
| 2025-01-07 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 5,700 |
| 2025-01-06 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 15,900 |
| 2025-01-03 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 28,000 |
| 2025-01-02 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 23,100 |
| 2024-12-30 | 125.00 | 130.00 | 122.00 | 130.00 | 130.00 | 425,600 |
| 2024-12-27 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 8,400 |
| 2024-12-24 | 134.00 | 137.00 | 121.00 | 123.00 | 123.00 | 230,800 |
| 2024-12-23 | 123.00 | 149.00 | 121.00 | 134.00 | 134.00 | 804,400 |
| 2024-12-20 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 10,800 |
| 2024-12-19 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 11,700 |
| 2024-12-18 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 4,300 |
| 2024-12-17 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 30,800 |
| 2024-12-16 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 51,300 |
| 2024-12-13 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 700 |
| 2024-12-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,000 |
| 2024-12-11 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,200 |
| 2024-12-10 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 5,700 |
| 2024-12-09 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 12,700 |
| 2024-12-06 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 49,900 |
| 2024-12-05 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 117,000 |
| 2024-12-04 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 5,800 |
| 2024-12-03 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 59,300 |
| 2024-12-02 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 23,000 |
| 2024-11-29 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 900 |
| 2024-11-28 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 57,900 |
| 2024-11-26 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 80,000 |
| 2024-11-25 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 133,400 |
| 2024-11-22 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 5,500 |
| 2024-11-21 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 20,300 |
| 2024-11-20 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 12,900 |
| 2024-11-19 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 54,800 |
| 2024-11-18 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 114,500 |
| 2024-11-15 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 156,200 |
| 2024-11-14 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 11,900 |
| 2024-11-13 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 150,000 |
| 2024-11-12 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 107,800 |
| 2024-11-11 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 212,300 |
| 2024-11-08 | 140.00 | 142.00 | 122.00 | 122.00 | 122.00 | 922,300 |
| 2024-11-07 | 124.00 | 139.00 | 123.00 | 139.00 | 139.00 | 11,924,600 |
| 2024-11-06 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 55,100 |
| 2024-11-05 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1,900 |
| 2024-11-04 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 123,000 |
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.