Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 27,100 |
| 2024-10-31 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 70,400 |
| 2024-10-30 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 32,300 |
| 2024-10-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 98,600 |
| 2024-10-28 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 87,100 |
| 2024-10-25 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 44,000 |
| 2024-10-24 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 51,200 |
| 2024-10-23 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 135,700 |
| 2024-10-22 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 127,000 |
| 2024-10-21 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 104,800 |
| 2024-10-18 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 43,400 |
| 2024-10-17 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 500 |
| 2024-10-16 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 21,700 |
| 2024-10-15 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 122,800 |
| 2024-10-14 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 17,400 |
| 2024-10-11 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2,900 |
| 2024-10-10 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | 139,600 |
| 2024-10-09 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 400 |
| 2024-10-08 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2,900 |
| 2024-10-07 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 4,800 |
| 2024-10-04 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 20,800 |
| 2024-10-03 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 8,300 |
| 2024-10-02 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 71,000 |
| 2024-10-01 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 108,700 |
| 2024-09-30 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 73,700 |
| 2024-09-27 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 900 |
| 2024-09-26 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 8,900 |
| 2024-09-25 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 48,500 |
| 2024-09-24 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 15,500 |
| 2024-09-23 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 66,800 |
| 2024-09-20 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 53,700 |
| 2024-09-19 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 5,000 |
| 2024-09-18 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 2,600 |
| 2024-09-17 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 13,800 |
| 2024-09-13 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 5,400 |
| 2024-09-12 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 14,700 |
| 2024-09-11 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 20,800 |
| 2024-09-10 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 76,600 |
| 2024-09-09 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 23,400 |
| 2024-09-06 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 52,400 |
| 2024-09-05 | 126.00 | 128.00 | 123.00 | 128.00 | 128.00 | 111,800 |
| 2024-09-04 | 124.00 | 145.00 | 123.00 | 126.00 | 126.00 | 832,000 |
| 2024-09-03 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | 109,200 |
| 2024-09-02 | 123.00 | 131.00 | 122.00 | 127.00 | 127.00 | 403,700 |
| 2024-08-30 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 77,900 |
| 2024-08-29 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 23,000 |
| 2024-08-28 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 55,900 |
| 2024-08-27 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 27,100 |
| 2024-08-26 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 22,700 |
| 2024-08-23 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 55,600 |
| 2024-08-22 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 361,100 |
| 2024-08-21 | 135.00 | 135.00 | 117.00 | 120.00 | 120.00 | 1,201,800 |
| 2024-08-20 | 132.00 | 136.00 | 130.00 | 136.00 | 136.00 | 178,000 |
| 2024-08-19 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 1,200 |
| 2024-08-16 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,000 |
| 2024-08-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-08-14 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 2,500 |
| 2024-08-13 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 4,300 |
| 2024-08-12 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | 250,800 |
| 2024-08-09 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | 28,600 |
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.