Indopoly Swakarsa Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | 605,300 |
| 2026-10-16 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,858,400 |
| 2026-10-15 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 259,500 |
| 2026-10-14 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 405,300 |
| 2026-10-13 | 113.00 | 120.00 | 111.00 | 113.00 | 113.00 | 2,611,800 |
| 2026-10-12 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 525,100 |
| 2026-10-09 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 233,300 |
| 2026-10-08 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 587,400 |
| 2026-10-07 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 317,100 |
| 2026-10-06 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 230,400 |
| 2026-10-05 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,145,300 |
| 2026-10-02 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 262,000 |
| 2026-10-01 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 237,800 |
| 2026-09-30 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,095,500 |
| 2026-09-29 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 648,300 |
| 2026-09-28 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 698,500 |
| 2026-09-25 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,780,100 |
| 2026-09-24 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,254,700 |
| 2026-09-23 | 116.00 | 126.00 | 115.00 | 120.00 | 120.00 | 10,503,100 |
| 2026-09-22 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 279,900 |
| 2026-09-21 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 551,200 |
Page 1 of 1 · 21 trading days
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.