Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,000.00 | 1,095.00 | 1,000.00 | 1,065.00 | 879.33 | 3,592,400 |
| 2024-08-06 | 1,000.00 | 1,020.00 | 990.00 | 995.00 | 821.53 | 3,756,000 |
| 2024-08-05 | 1,015.00 | 1,020.00 | 990.00 | 1,000.00 | 825.66 | 1,573,500 |
| 2024-08-02 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 833.92 | 444,200 |
| 2024-08-01 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 838.04 | 433,400 |
| 2024-07-31 | 1,010.00 | 1,025.00 | 1,005.00 | 1,010.00 | 833.92 | 532,300 |
| 2024-07-30 | 1,010.00 | 1,035.00 | 1,000.00 | 1,010.00 | 833.92 | 459,000 |
| 2024-07-29 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 833.92 | 173,300 |
| 2024-07-26 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 833.92 | 199,500 |
| 2024-07-25 | 1,025.00 | 1,025.00 | 1,005.00 | 1,015.00 | 838.04 | 398,100 |
| 2024-07-24 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 846.30 | 1,051,400 |
| 2024-07-23 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 829.79 | 1,855,200 |
| 2024-07-22 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 825.66 | 4,548,300 |
| 2024-07-19 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 833.92 | 482,500 |
| 2024-07-18 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 833.92 | 552,300 |
| 2024-07-17 | 1,010.00 | 1,025.00 | 1,005.00 | 1,010.00 | 833.92 | 331,800 |
| 2024-07-16 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 829.79 | 716,300 |
| 2024-07-15 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 825.66 | 127,500 |
| 2024-07-12 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 829.79 | 87,100 |
| 2024-07-11 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 825.66 | 44,000 |
| 2024-07-10 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 825.66 | 57,600 |
| 2024-07-09 | 1,005.00 | 1,025.00 | 985.00 | 1,010.00 | 833.92 | 1,355,500 |
| 2024-07-08 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 829.79 | 197,000 |
| 2024-07-05 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 829.79 | 106,000 |
| 2024-07-04 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 833.92 | 338,400 |
| 2024-07-03 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 829.79 | 845,000 |
| 2024-07-02 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 829.79 | 121,300 |
| 2024-07-01 | 1,000.00 | 1,040.00 | 1,000.00 | 1,015.00 | 838.04 | 1,347,600 |
| 2024-06-28 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 825.66 | 5,490,300 |
| 2024-06-27 | 985.00 | 990.00 | 985.00 | 985.00 | 813.27 | 1,795,000 |
| 2024-06-26 | 990.00 | 990.00 | 980.00 | 985.00 | 813.27 | 1,997,000 |
| 2024-06-25 | 990.00 | 990.00 | 980.00 | 990.00 | 817.40 | 1,181,600 |
| 2024-06-24 | 990.00 | 990.00 | 985.00 | 990.00 | 817.40 | 1,852,000 |
| 2024-06-21 | 990.00 | 990.00 | 980.00 | 990.00 | 817.40 | 34,400 |
| 2024-06-20 | 975.00 | 990.00 | 975.00 | 990.00 | 817.40 | 1,861,400 |
| 2024-06-19 | 990.00 | 995.00 | 970.00 | 990.00 | 817.40 | 612,000 |
| 2024-06-14 | 990.00 | 1,005.00 | 975.00 | 990.00 | 817.40 | 64,400 |
| 2024-06-13 | 990.00 | 995.00 | 980.00 | 990.00 | 817.40 | 28,300 |
| 2024-06-12 | 990.00 | 990.00 | 975.00 | 990.00 | 817.40 | 231,000 |
| 2024-06-11 | 990.00 | 995.00 | 960.00 | 990.00 | 817.40 | 2,677,400 |
| 2024-06-10 | 990.00 | 1,000.00 | 985.00 | 990.00 | 817.40 | 218,800 |
| 2024-06-07 | 995.00 | 995.00 | 985.00 | 990.00 | 817.40 | 1,032,400 |
| 2024-06-06 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 821.53 | 979,900 |
| 2024-06-05 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 821.53 | 527,100 |
| 2024-06-04 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 821.53 | 7,757,400 |
| 2024-06-03 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 825.66 | 2,398,900 |
| 2024-05-31 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 838.04 | 3,190,700 |
| 2024-05-30 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 850.43 | 1,105,200 |
| 2024-05-29 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 854.56 | 1,298,200 |
| 2024-05-28 | 1,050.00 | 1,050.00 | 1,025.00 | 1,035.00 | 854.56 | 3,864,800 |
| 2024-05-27 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 866.94 | 1,077,700 |
| 2024-05-22 | 1,055.00 | 1,080.00 | 1,050.00 | 1,065.00 | 879.33 | 64,100 |
| 2024-05-21 | 1,060.00 | 1,075.00 | 1,055.00 | 1,055.00 | 871.07 | 157,100 |
| 2024-05-20 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 887.58 | 101,000 |
| 2024-05-17 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 891.71 | 80,500 |
| 2024-05-16 | 1,090.00 | 1,115.00 | 1,080.00 | 1,080.00 | 891.71 | 386,500 |
| 2024-05-15 | 1,080.00 | 1,100.00 | 1,060.00 | 1,090.00 | 899.97 | 961,500 |
| 2024-05-14 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 866.94 | 4,259,900 |
| 2024-05-13 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 928.87 | 1,236,800 |
| 2024-05-08 | 1,115.00 | 1,120.00 | 1,105.00 | 1,115.00 | 920.61 | 319,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 80.0400 IDR |
| 2025-04-17 | 79.4400 IDR |
| 2024-04-22 | 87.6700 IDR |
| 2023-04-17 | 106.5500 IDR |
| 2022-04-22 | 60.2000 IDR |
| 2021-05-19 | 48.4900 IDR |
| 2020-07-16 | 25.7300 IDR |
| 2019-05-17 | 9.7800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.